10,618€
-2,64%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 10,94 | 10,95 | 10,83 | 10,95 | -1,26% | 6.335,00 |
| 20.01.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,05% | - |
| 17.01.2025 | 11,01 | 11,11 | 11,00 | 11,08 | 1,28% | 3.496,00 |
| 16.01.2025 | 11,10 | 11,10 | 10,94 | 10,94 | 0,05% | 2.031,00 |
| 15.01.2025 | 11,37 | 11,40 | 10,93 | 10,94 | -4,87% | 795,00 |
| 14.01.2025 | 11,45 | 11,67 | 11,45 | 11,50 | 0,31% | 1.141,00 |
| 13.01.2025 | 11,36 | 11,46 | 11,24 | 11,46 | 0,92% | 4.650,00 |
| 10.01.2025 | 11,55 | 11,55 | 11,29 | 11,36 | -1,65% | 756,00 |
| 09.01.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -0,77% | 113,00 |
| 08.01.2025 | 11,55 | 11,64 | 11,45 | 11,64 | 0,69% | 947,00 |
| 07.01.2025 | 11,64 | 11,71 | 11,38 | 11,56 | -2,53% | 1.509,00 |
| 06.01.2025 | 11,84 | 11,94 | 11,73 | 11,86 | -1,00% | 10.841,00 |
| 03.01.2025 | 12,05 | 12,15 | 11,93 | 11,98 | -2,00% | 1.116,00 |
| 02.01.2025 | 12,10 | 12,22 | 11,90 | 12,22 | 2,86% | 3.618,00 |
| 30.12.2024 | 11,81 | 11,88 | 11,79 | 11,88 | -0,96% | 111,00 |
| 27.12.2024 | 11,91 | 12,10 | 11,89 | 12,00 | 0,97% | 2.064,00 |
| 23.12.2024 | 12,17 | 12,27 | 11,76 | 11,88 | 0,55% | 1.673,00 |
| 20.12.2024 | 11,46 | 11,84 | 11,46 | 11,82 | 0,04% | 49,00 |
| 19.12.2024 | 11,77 | 11,88 | 11,71 | 11,81 | -2,44% | 2.981,00 |
| 18.12.2024 | 11,89 | 12,11 | 11,89 | 12,11 | 1,13% | 456,00 |
| 17.12.2024 | 11,76 | 12,08 | 11,51 | 11,97 | -1,07% | 3.564,00 |
| 16.12.2024 | 12,16 | 12,16 | 11,92 | 12,10 | 0,08% | 539,00 |
| 13.12.2024 | 12,17 | 12,18 | 12,06 | 12,09 | -2,54% | 2.411,00 |
| 12.12.2024 | 12,06 | 12,43 | 12,03 | 12,41 | 4,73% | 4.172,00 |
| 11.12.2024 | 11,79 | 12,04 | 11,54 | 11,85 | -1,50% | 346,00 |
| 10.12.2024 | 11,99 | 12,03 | 11,92 | 12,03 | -0,29% | 125,00 |
| 09.12.2024 | 11,96 | 12,06 | 11,96 | 12,06 | 0,17% | 1.833,00 |
| 06.12.2024 | 12,12 | 12,22 | 12,04 | 12,04 | -1,75% | 1.182,00 |
| 05.12.2024 | 12,23 | 12,33 | 12,19 | 12,26 | -1,01% | 5.111,00 |
| 04.12.2024 | 12,27 | 12,38 | 12,20 | 12,38 | -0,76% | 545,00 |
| 03.12.2024 | 12,62 | 12,62 | 12,41 | 12,48 | -0,44% | 573,00 |
| 02.12.2024 | 12,58 | 12,60 | 12,35 | 12,53 | 0,08% | 2.060,00 |
| 29.11.2024 | 12,37 | 12,52 | 12,37 | 12,52 | 1,01% | 360,00 |
| 28.11.2024 | 12,54 | 12,65 | 12,37 | 12,40 | -0,48% | 558,00 |
| 27.11.2024 | 12,29 | 12,55 | 12,29 | 12,46 | 0,24% | 1.262,00 |
| 26.11.2024 | 12,57 | 12,58 | 12,42 | 12,43 | -3,35% | 894,00 |
| 25.11.2024 | 12,71 | 12,86 | 12,45 | 12,86 | 0,16% | 5.560,00 |
| 22.11.2024 | 12,53 | 12,84 | 12,38 | 12,84 | 1,42% | 3.787,00 |
| 21.11.2024 | 12,33 | 12,66 | 12,33 | 12,66 | 1,20% | 2.862,00 |
| 20.11.2024 | 12,22 | 12,51 | 12,20 | 12,51 | 1,75% | 8.912,00 |
| 19.11.2024 | 12,20 | 12,29 | 12,06 | 12,29 | 0,86% | 1.056,00 |
| 18.11.2024 | 12,00 | 12,19 | 11,99 | 12,19 | 1,50% | 775,00 |
| 15.11.2024 | 12,00 | 12,01 | 11,51 | 12,01 | -0,29% | 14.653,00 |
| 14.11.2024 | 12,18 | 12,35 | 12,03 | 12,04 | -1,15% | 1.446,00 |
| 13.11.2024 | 12,08 | 12,23 | 12,03 | 12,18 | -0,04% | 722,00 |
| 12.11.2024 | 12,54 | 12,54 | 12,11 | 12,19 | -0,45% | 11.700,00 |
| 11.11.2024 | 12,03 | 12,30 | 12,03 | 12,24 | 1,03% | 5.999,00 |
| 08.11.2024 | 11,98 | 12,20 | 11,98 | 12,12 | 0,46% | 14.987,00 |
| 07.11.2024 | 10,94 | 12,06 | 10,92 | 12,06 | 9,99% | 20.790,00 |
| 06.11.2024 | 10,96 | 11,10 | 10,89 | 10,97 | 3,84% | 2.974,00 |
| 05.11.2024 | 10,56 | 10,57 | 10,50 | 10,56 | -0,42% | 939,00 |
| 04.11.2024 | 10,56 | 10,62 | 10,56 | 10,61 | -1,30% | 1.050,00 |
| 01.11.2024 | 10,69 | 10,77 | 10,69 | 10,75 | -0,78% | 425,00 |
| 31.10.2024 | 10,87 | 10,87 | 10,83 | 10,83 | -1,37% | 174,00 |
| 30.10.2024 | 10,79 | 11,00 | 10,72 | 10,98 | 0,60% | 1.958,00 |
| 29.10.2024 | 10,81 | 10,94 | 10,78 | 10,92 | 0,05% | 5.369,00 |
| 28.10.2024 | 10,39 | 10,91 | 10,39 | 10,91 | 1,91% | 1.341,00 |
| 25.10.2024 | 10,55 | 10,74 | 10,50 | 10,71 | 0,38% | 83,00 |
| 24.10.2024 | 10,76 | 10,76 | 10,67 | 10,67 | -0,51% | 388,00 |
| 23.10.2024 | 10,92 | 10,92 | 10,70 | 10,72 | -0,74% | 592,00 |
| 22.10.2024 | 10,59 | 10,80 | 10,59 | 10,80 | 0,28% | 68,00 |
| 21.10.2024 | 10,69 | 10,83 | 10,69 | 10,77 | 0,75% | 474,00 |
| 18.10.2024 | 10,96 | 10,96 | 10,66 | 10,69 | -1,52% | 317,00 |
| 17.10.2024 | 10,90 | 10,90 | 10,85 | 10,86 | 0,37% | 2.465,00 |
| 16.10.2024 | 10,85 | 10,85 | 10,80 | 10,82 | -0,69% | 102,00 |
| 15.10.2024 | 10,38 | 10,90 | 10,21 | 10,89 | 4,81% | 1.752,00 |
| 14.10.2024 | 10,29 | 10,39 | 10,29 | 10,39 | -0,19% | 101,00 |
| 11.10.2024 | 10,41 | 10,42 | 10,40 | 10,41 | -0,29% | 820,00 |
| 10.10.2024 | 10,35 | 10,54 | 10,31 | 10,44 | -0,29% | 7.976,00 |
| 09.10.2024 | 10,46 | 10,53 | 10,35 | 10,47 | 1,06% | 2.283,00 |
| 08.10.2024 | 10,32 | 10,46 | 10,30 | 10,36 | -0,86% | 787,00 |
| 07.10.2024 | 10,44 | 10,58 | 10,44 | 10,45 | -0,95% | 6.369,00 |
| 04.10.2024 | 10,28 | 10,58 | 10,28 | 10,55 | 2,18% | 1.053,00 |
| 03.10.2024 | 10,37 | 10,37 | 10,27 | 10,33 | -0,48% | 1.170,00 |
| 02.10.2024 | 10,27 | 10,38 | 10,27 | 10,38 | -0,77% | 1.673,00 |
| 01.10.2024 | 10,50 | 10,50 | 10,41 | 10,46 | 1,01% | 262,00 |
| 30.09.2024 | 10,33 | 10,39 | 10,26 | 10,35 | -0,53% | 252,00 |
| 27.09.2024 | 10,42 | 10,55 | 10,30 | 10,41 | 1,41% | 4.156,00 |
| 26.09.2024 | 10,28 | 10,30 | 10,08 | 10,26 | 0,24% | 2.344,00 |
| 25.09.2024 | 10,25 | 10,32 | 10,21 | 10,24 | -0,34% | 253,00 |
| 24.09.2024 | 10,39 | 10,39 | 10,20 | 10,27 | 1,68% | 4.101,00 |
| 23.09.2024 | 10,37 | 10,37 | 10,10 | 10,10 | -1,51% | 24,00 |
| 20.09.2024 | 10,56 | 10,65 | 10,15 | 10,26 | -4,52% | 201,00 |
| 19.09.2024 | 10,71 | 10,79 | 10,64 | 10,74 | 0,70% | 1.012,00 |
| 18.09.2024 | 10,50 | 10,68 | 10,41 | 10,67 | 0,33% | 1.474,00 |
| 17.09.2024 | 10,41 | 10,63 | 10,41 | 10,63 | 1,67% | 1.502,00 |
| 16.09.2024 | 10,47 | 10,60 | 10,35 | 10,46 | -1,41% | 422,00 |
| 13.09.2024 | 10,58 | 10,62 | 10,58 | 10,61 | -0,14% | 55,00 |
| 12.09.2024 | 10,35 | 10,62 | 10,35 | 10,62 | 4,27% | 1.125,00 |
| 11.09.2024 | 10,03 | 10,19 | 10,03 | 10,19 | 1,60% | 626,00 |
| 10.09.2024 | 10,07 | 10,07 | 10,01 | 10,03 | -3,00% | 2.429,00 |
| 09.09.2024 | 10,17 | 10,34 | 10,13 | 10,34 | -0,19% | 3.734,00 |
| 06.09.2024 | 10,43 | 10,43 | 10,36 | 10,36 | -1,85% | 277,00 |
| 05.09.2024 | 10,56 | 10,56 | 10,55 | 10,55 | -0,38% | 29,00 |
| 04.09.2024 | 10,72 | 10,76 | 10,59 | 10,59 | -1,76% | 273,00 |
| 03.09.2024 | 11,01 | 11,01 | 10,78 | 10,78 | -1,60% | 670,00 |
| 02.09.2024 | 11,07 | 11,17 | 10,95 | 10,96 | 1,34% | 22.908,00 |
| 30.08.2024 | 10,71 | 10,82 | 10,69 | 10,81 | 0,89% | 875,00 |
| 29.08.2024 | 10,72 | 10,74 | 10,67 | 10,72 | 0,89% | 111,00 |
| 28.08.2024 | 10,45 | 10,68 | 10,45 | 10,62 | 1,09% | 13,00 |