14,167€
2,60%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,17 | 14,17 | 14,15 | 14,15 | 2,46% | 8,00 |
| 20.05.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,72% | - |
| 19.05.2026 | 14,00 | 14,05 | 14,00 | 14,05 | -0,73% | 2,00 |
| 18.05.2026 | 14,00 | 14,21 | 13,91 | 14,15 | -2,33% | 399,00 |
| 15.05.2026 | 14,52 | 14,62 | 14,47 | 14,49 | -1,62% | 516,00 |
| 14.05.2026 | 14,74 | 14,80 | 14,66 | 14,73 | 0,46% | 155,00 |
| 13.05.2026 | 14,50 | 14,66 | 14,50 | 14,66 | 2,00% | 2.903,00 |
| 12.05.2026 | 14,21 | 14,37 | 14,21 | 14,37 | -0,01% | 63,00 |
| 11.05.2026 | 14,38 | 14,47 | 14,38 | 14,38 | -2,93% | 610,00 |
| 08.05.2026 | 14,59 | 14,81 | 14,55 | 14,81 | 3,48% | 1.121,00 |
| 07.05.2026 | 13,48 | 14,57 | 13,48 | 14,31 | 8,99% | 992,00 |
| 06.05.2026 | 13,19 | 13,19 | 13,13 | 13,13 | -1,35% | 5,00 |
| 05.05.2026 | 12,52 | 13,31 | 12,52 | 13,31 | 2,95% | 74,00 |
| 04.05.2026 | 12,63 | 13,00 | 12,63 | 12,93 | 0,58% | 120,00 |
| 30.04.2026 | 12,69 | 12,86 | 12,69 | 12,86 | 1,28% | 42,00 |
| 29.04.2026 | 12,68 | 12,69 | 12,63 | 12,69 | 2,19% | 115,00 |
| 28.04.2026 | 12,55 | 12,57 | 12,42 | 12,42 | -1,13% | 44,00 |
| 27.04.2026 | 12,36 | 12,56 | 12,36 | 12,56 | -0,38% | 29,00 |
| 24.04.2026 | 12,61 | 12,61 | 12,61 | 12,61 | 1,27% | - |
| 23.04.2026 | 12,27 | 12,45 | 12,27 | 12,45 | 0,16% | 9,00 |
| 22.04.2026 | 12,60 | 12,60 | 12,43 | 12,43 | -0,69% | 83,00 |
| 21.04.2026 | 12,56 | 12,56 | 12,52 | 12,52 | -1,59% | 5,00 |
| 20.04.2026 | 12,32 | 12,72 | 12,32 | 12,72 | 5,75% | 342,00 |
| 17.04.2026 | 12,03 | 12,03 | 12,03 | 12,03 | 2,93% | 1,00 |
| 16.04.2026 | 11,69 | 11,71 | 11,69 | 11,69 | -0,44% | 1.600,00 |
| 15.04.2026 | 11,72 | 11,74 | 11,72 | 11,74 | 0,46% | 229,00 |
| 14.04.2026 | 11,69 | 11,69 | 11,69 | 11,69 | 0,48% | 33,00 |
| 13.04.2026 | 11,35 | 11,63 | 11,35 | 11,63 | 0,10% | 140,00 |
| 10.04.2026 | 11,56 | 11,62 | 11,56 | 11,62 | 0,54% | 4,00 |
| 09.04.2026 | 11,54 | 11,56 | 11,54 | 11,56 | 1,48% | 3,00 |
| 08.04.2026 | 11,40 | 11,40 | 11,39 | 11,39 | -0,54% | 2,00 |
| 07.04.2026 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | 133,00 |
| 02.04.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -2,12% | - |
| 01.04.2026 | 11,65 | 11,80 | 11,65 | 11,80 | 2,16% | 802,00 |
| 31.03.2026 | 11,29 | 11,55 | 11,29 | 11,55 | 1,58% | 200,00 |
| 30.03.2026 | 11,20 | 11,37 | 11,20 | 11,37 | -1,77% | 5,00 |
| 27.03.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 0,26% | - |
| 26.03.2026 | 11,57 | 11,68 | 11,52 | 11,55 | -1,70% | 100,00 |
| 25.03.2026 | 11,49 | 11,75 | 11,49 | 11,75 | 3,30% | 77,00 |
| 24.03.2026 | 11,37 | 11,37 | 11,37 | 11,37 | -1,13% | - |
| 23.03.2026 | 11,31 | 11,50 | 11,25 | 11,50 | -0,69% | 441,00 |
| 20.03.2026 | 11,60 | 11,60 | 11,58 | 11,58 | -2,36% | 250,00 |
| 19.03.2026 | 11,90 | 11,90 | 11,86 | 11,86 | -0,08% | 103,00 |
| 18.03.2026 | 11,91 | 11,92 | 11,87 | 11,87 | -0,08% | 69,00 |
| 17.03.2026 | 11,62 | 11,88 | 11,62 | 11,88 | -0,46% | 89,00 |
| 16.03.2026 | 11,87 | 11,94 | 11,74 | 11,94 | -0,33% | 3.805,00 |
| 13.03.2026 | 11,88 | 12,06 | 11,88 | 11,98 | 0,80% | 96,00 |
| 12.03.2026 | 12,03 | 12,03 | 11,88 | 11,88 | -5,34% | 9,00 |
| 11.03.2026 | 12,55 | 12,55 | 12,55 | 12,55 | 4,24% | - |
| 10.03.2026 | 11,98 | 12,04 | 11,98 | 12,04 | 1,35% | 58,00 |
| 09.03.2026 | 11,77 | 11,88 | 11,77 | 11,88 | -3,49% | 198,00 |
| 06.03.2026 | 12,46 | 12,46 | 12,31 | 12,31 | -1,95% | 219,00 |
| 05.03.2026 | 12,56 | 12,56 | 12,56 | 12,56 | -1,91% | - |
| 04.03.2026 | 12,63 | 12,80 | 12,63 | 12,80 | -3,10% | 235,00 |
| 03.03.2026 | 13,21 | 13,21 | 13,21 | 13,21 | 2,88% | 2,00 |
| 02.03.2026 | 12,28 | 12,84 | 12,28 | 12,84 | 0,04% | 470,00 |
| 27.02.2026 | 12,94 | 12,99 | 12,84 | 12,84 | -3,82% | 143,00 |
| 26.02.2026 | 13,69 | 13,82 | 13,31 | 13,35 | -1,87% | 3.903,00 |
| 25.02.2026 | 13,52 | 13,76 | 13,52 | 13,60 | -1,63% | 9,00 |
| 24.02.2026 | 13,45 | 13,83 | 13,45 | 13,83 | 3,64% | 54,00 |
| 23.02.2026 | 13,38 | 13,38 | 13,31 | 13,34 | -1,48% | 356,00 |
| 20.02.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 1,58% | 2,00 |
| 19.02.2026 | 13,52 | 13,52 | 13,33 | 13,33 | -1,26% | 27,00 |
| 18.02.2026 | 13,22 | 13,50 | 13,22 | 13,50 | 2,97% | 217,00 |
| 17.02.2026 | 13,04 | 13,11 | 13,04 | 13,11 | -1,39% | 1,00 |
| 16.02.2026 | 13,22 | 13,30 | 13,22 | 13,30 | 1,14% | 348,00 |
| 13.02.2026 | 13,23 | 13,34 | 12,93 | 13,15 | -2,27% | 1.411,00 |
| 12.02.2026 | 13,59 | 13,60 | 13,37 | 13,45 | -1,07% | 205,00 |
| 11.02.2026 | 13,27 | 13,60 | 13,23 | 13,60 | 3,31% | 866,00 |
| 10.02.2026 | 12,92 | 13,16 | 12,91 | 13,16 | 1,23% | 673,00 |
| 09.02.2026 | 12,22 | 13,00 | 12,13 | 13,00 | 6,64% | 3.021,00 |
| 06.02.2026 | 11,87 | 12,19 | 11,87 | 12,19 | 0,21% | 102,00 |
| 05.02.2026 | 11,91 | 12,17 | 11,91 | 12,17 | -0,16% | 50,00 |
| 04.02.2026 | 11,49 | 12,20 | 11,46 | 12,19 | 4,50% | 958,00 |
| 03.02.2026 | 11,48 | 11,68 | 11,42 | 11,66 | 1,30% | 639,00 |
| 02.02.2026 | 10,80 | 11,51 | 10,80 | 11,51 | 7,12% | 1.746,00 |
| 30.01.2026 | 10,78 | 10,78 | 10,74 | 10,75 | -1,42% | 150,00 |
| 29.01.2026 | 10,72 | 10,90 | 10,72 | 10,90 | 0,00% | 176,00 |
| 28.01.2026 | 10,96 | 10,96 | 10,89 | 10,90 | -1,45% | 41,00 |
| 27.01.2026 | 11,04 | 11,06 | 10,89 | 11,06 | -0,27% | 35,00 |
| 26.01.2026 | 11,05 | 11,11 | 11,05 | 11,09 | -0,94% | 362,00 |
| 23.01.2026 | 11,21 | 11,21 | 11,20 | 11,20 | -0,49% | 555,00 |
| 22.01.2026 | 11,12 | 11,25 | 11,12 | 11,25 | 1,26% | 635,00 |
| 21.01.2026 | 10,53 | 11,11 | 10,53 | 11,11 | 3,69% | 185,00 |
| 20.01.2026 | 10,76 | 10,81 | 10,68 | 10,72 | -0,65% | 80,00 |
| 19.01.2026 | 10,84 | 10,84 | 10,68 | 10,79 | -2,18% | 1.360,00 |
| 16.01.2026 | 11,03 | 11,03 | 11,03 | 11,03 | 0,23% | - |
| 15.01.2026 | 11,24 | 11,24 | 11,00 | 11,00 | -2,74% | 500,00 |
| 14.01.2026 | 11,42 | 11,48 | 11,26 | 11,31 | 0,40% | 949,00 |
| 13.01.2026 | 10,78 | 11,27 | 10,78 | 11,27 | 3,82% | 1.078,00 |
| 12.01.2026 | 10,81 | 10,85 | 10,78 | 10,85 | -0,09% | 1.159,00 |
| 09.01.2026 | 10,74 | 10,86 | 10,69 | 10,86 | 0,37% | 117,00 |
| 08.01.2026 | 10,54 | 10,82 | 10,47 | 10,82 | 0,98% | 7.209,00 |
| 07.01.2026 | 10,55 | 10,72 | 10,55 | 10,72 | 0,28% | 128,00 |
| 06.01.2026 | 10,47 | 10,69 | 10,47 | 10,69 | 0,90% | 882,00 |
| 05.01.2026 | 10,60 | 10,64 | 10,53 | 10,59 | 0,43% | 279,00 |
| 02.01.2026 | 10,56 | 10,56 | 10,55 | 10,55 | 1,35% | 12,00 |
| 30.12.2025 | 10,42 | 10,43 | 10,41 | 10,41 | -0,90% | 1.074,00 |
| 29.12.2025 | 10,32 | 10,50 | 10,29 | 10,50 | 4,06% | 3.174,00 |
| 23.12.2025 | 10,12 | 10,12 | 10,09 | 10,09 | -0,15% | 4,00 |