12,475€
-0,99%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,53 | 12,54 | 12,38 | 12,38 | -2,17% | 1.566,00 |
| 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 |
| 27.08.2024 | 10,49 | 10,51 | 10,45 | 10,51 | -0,47% | 442,00 |
| 26.08.2024 | 10,47 | 10,59 | 10,45 | 10,56 | 0,91% | 14.220,00 |
| 23.08.2024 | 10,49 | 10,54 | 10,38 | 10,46 | -3,01% | 1.666,00 |
| 22.08.2024 | 10,56 | 10,79 | 10,56 | 10,79 | 2,96% | 1.952,00 |
| 21.08.2024 | 10,50 | 10,59 | 10,43 | 10,48 | -1,18% | 1.619,00 |
| 20.08.2024 | 10,71 | 10,71 | 10,60 | 10,60 | -1,12% | 139,00 |
| 19.08.2024 | 10,43 | 10,72 | 10,43 | 10,72 | 0,33% | 1.567,00 |
| 16.08.2024 | 10,66 | 10,78 | 10,64 | 10,69 | 1,47% | 892,00 |
| 15.08.2024 | 10,50 | 10,53 | 10,50 | 10,53 | 3,08% | 93,00 |
| 14.08.2024 | 10,38 | 10,38 | 10,22 | 10,22 | -3,04% | 20,00 |
| 13.08.2024 | 10,59 | 10,59 | 10,54 | 10,54 | -0,43% | 29,00 |
| 12.08.2024 | 10,92 | 10,92 | 10,58 | 10,58 | -2,53% | 586,00 |
| 09.08.2024 | 10,97 | 11,12 | 10,80 | 10,86 | -5,69% | 1.589,00 |
| 08.08.2024 | 10,83 | 11,60 | 10,66 | 11,51 | 10,30% | 16.813,00 |
| 07.08.2024 | 10,57 | 10,57 | 10,44 | 10,44 | -0,38% | 19,00 |
| 06.08.2024 | 10,54 | 10,63 | 10,39 | 10,48 | -1,09% | 3.547,00 |
| 05.08.2024 | 10,34 | 10,70 | 10,34 | 10,59 | -1,40% | 31.849,00 |
| 02.08.2024 | 10,90 | 11,05 | 10,74 | 10,74 | -2,98% | 490,00 |
| 01.08.2024 | 11,21 | 11,21 | 11,07 | 11,07 | -1,42% | 355,00 |
| 31.07.2024 | 11,20 | 11,25 | 11,11 | 11,23 | 1,22% | 4.224,00 |
| 30.07.2024 | 10,96 | 11,11 | 10,89 | 11,10 | 0,05% | 1.111,00 |
| 29.07.2024 | 11,07 | 11,09 | 11,03 | 11,09 | 0,36% | 360,00 |
| 26.07.2024 | 10,77 | 11,06 | 10,75 | 11,05 | 1,42% | 3.577,00 |
| 25.07.2024 | 10,75 | 11,00 | 10,75 | 10,90 | 1,40% | 5.187,00 |
| 24.07.2024 | 10,52 | 10,75 | 10,49 | 10,75 | 1,61% | 1.477,00 |
| 23.07.2024 | 10,67 | 10,74 | 10,54 | 10,58 | -1,54% | 96,00 |
| 22.07.2024 | 10,80 | 10,85 | 10,73 | 10,74 | 0,00% | 12.122,00 |
| 19.07.2024 | 10,82 | 10,90 | 10,74 | 10,74 | -2,36% | 1.295,00 |
| 18.07.2024 | 10,78 | 11,02 | 10,57 | 11,00 | 2,71% | 14.681,00 |
| 17.07.2024 | 10,37 | 10,83 | 10,29 | 10,71 | 4,74% | 4.169,00 |
| 16.07.2024 | 10,08 | 10,23 | 10,03 | 10,23 | 1,19% | 3.874,00 |
| 15.07.2024 | 10,33 | 10,33 | 10,07 | 10,11 | -2,93% | 738,00 |
| 12.07.2024 | 10,26 | 10,42 | 10,26 | 10,41 | 2,51% | 6.811,00 |
| 11.07.2024 | 9,96 | 10,16 | 9,90 | 10,16 | 0,99% | 16.120,00 |
| 10.07.2024 | 10,04 | 10,08 | 9,91 | 10,06 | 1,52% | 3.908,00 |
| 09.07.2024 | 9,78 | 9,90 | 9,73 | 9,90 | 3,47% | 1.645,00 |
| 08.07.2024 | 9,59 | 9,59 | 9,48 | 9,57 | 0,67% | 415,00 |