10,115€
-1,61%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,24 | 10,30 | 10,07 | 10,13 | -1,46% | 805,00 |
| 16.05.2024 | 10,15 | 10,31 | 10,05 | 10,28 | 1,43% | 4.701,00 |
| 15.05.2024 | 10,39 | 10,42 | 10,14 | 10,14 | -2,41% | 1.203,00 |
| 14.05.2024 | 10,65 | 10,65 | 10,34 | 10,39 | -1,28% | 910,00 |
| 13.05.2024 | 10,27 | 10,52 | 10,27 | 10,52 | 1,30% | 179,00 |
| 10.05.2024 | 10,45 | 10,62 | 10,39 | 10,39 | -0,53% | 2.437,00 |
| 09.05.2024 | 10,75 | 10,97 | 10,44 | 10,44 | -5,99% | 2.006,00 |
| 08.05.2024 | 10,89 | 11,11 | 10,78 | 11,11 | 1,97% | 2.710,00 |
| 07.05.2024 | 10,96 | 11,04 | 10,89 | 10,89 | -1,00% | 53,00 |
| 06.05.2024 | 10,84 | 11,00 | 10,83 | 11,00 | 0,69% | 1.339,00 |
| 03.05.2024 | 10,81 | 10,93 | 10,75 | 10,93 | 1,11% | 272,00 |
| 02.05.2024 | 10,85 | 10,86 | 10,81 | 10,81 | -0,83% | 1.028,00 |
| 30.04.2024 | 11,00 | 11,00 | 10,87 | 10,90 | -0,27% | 563,00 |
| 29.04.2024 | 10,71 | 10,93 | 10,71 | 10,93 | 0,92% | 5.910,00 |
| 26.04.2024 | 10,63 | 10,83 | 10,63 | 10,83 | 1,55% | 839,00 |
| 25.04.2024 | 10,76 | 10,83 | 10,63 | 10,66 | 0,00% | 3.585,00 |
| 24.04.2024 | 10,47 | 10,79 | 10,46 | 10,66 | 0,47% | 404,00 |
| 23.04.2024 | 10,70 | 10,70 | 10,51 | 10,61 | 0,33% | 2.381,00 |
| 22.04.2024 | 10,52 | 10,66 | 10,52 | 10,58 | 0,28% | 2.482,00 |
| 19.04.2024 | 10,39 | 10,56 | 10,39 | 10,55 | 0,81% | 252,00 |
| 18.04.2024 | 10,34 | 10,50 | 10,33 | 10,46 | -0,05% | 3.844,00 |
| 17.04.2024 | 10,42 | 10,51 | 10,35 | 10,47 | -0,52% | 847,00 |
| 16.04.2024 | 10,58 | 10,61 | 10,41 | 10,52 | -2,32% | 12.032,00 |
| 15.04.2024 | 10,69 | 10,88 | 10,57 | 10,77 | 0,98% | 1.124,00 |
| 12.04.2024 | 10,78 | 10,92 | 10,58 | 10,67 | -1,07% | 4.427,00 |
| 11.04.2024 | 10,85 | 10,85 | 10,78 | 10,78 | -1,24% | 560,00 |
| 10.04.2024 | 10,85 | 10,92 | 10,77 | 10,92 | 0,60% | 4.475,00 |
| 09.04.2024 | 10,80 | 10,87 | 10,73 | 10,85 | 0,18% | 1.063,00 |
| 08.04.2024 | 10,87 | 10,90 | 10,79 | 10,83 | -0,60% | 2.852,00 |
| 05.04.2024 | 10,78 | 10,93 | 10,78 | 10,90 | -0,82% | 396,00 |
| 04.04.2024 | 11,06 | 11,10 | 10,96 | 10,99 | -2,01% | 701,00 |
| 03.04.2024 | 11,01 | 11,27 | 10,97 | 11,21 | 0,76% | 213,00 |
| 02.04.2024 | 10,95 | 11,13 | 10,75 | 11,13 | 1,71% | 6.708,00 |
| 28.03.2024 | 10,80 | 11,07 | 10,79 | 10,94 | 0,09% | 2.623,00 |
| 27.03.2024 | 10,72 | 10,93 | 10,72 | 10,93 | 0,94% | 588,00 |
| 26.03.2024 | 10,83 | 10,93 | 10,82 | 10,83 | -1,47% | 2.175,00 |
| 25.03.2024 | 11,03 | 11,04 | 10,87 | 10,99 | -0,15% | 1.784,00 |
| 22.03.2024 | 10,96 | 11,20 | 10,96 | 11,00 | 0,31% | 1.976,00 |
| 21.03.2024 | 10,87 | 10,97 | 10,87 | 10,97 | 0,81% | 70,00 |
| 20.03.2024 | 10,85 | 10,97 | 10,82 | 10,88 | -0,37% | 3.430,00 |
| 19.03.2024 | 10,79 | 10,93 | 10,72 | 10,92 | -0,09% | 3.317,00 |
| 18.03.2024 | 10,95 | 10,95 | 10,82 | 10,93 | 0,50% | 1.591,00 |
| 15.03.2024 | 10,85 | 10,88 | 10,80 | 10,88 | 0,54% | 367,00 |
| 14.03.2024 | 10,91 | 10,97 | 10,71 | 10,82 | -2,45% | 2.997,00 |
| 13.03.2024 | 11,16 | 11,16 | 10,91 | 11,09 | 1,17% | 4.004,00 |
| 12.03.2024 | 10,94 | 11,00 | 10,83 | 10,96 | 0,18% | 2.113,00 |
| 11.03.2024 | 11,01 | 11,20 | 10,90 | 10,94 | -1,90% | 1.586,00 |
| 08.03.2024 | 11,11 | 11,21 | 11,11 | 11,16 | -0,66% | 156,00 |
| 07.03.2024 | 11,00 | 11,23 | 11,00 | 11,23 | 1,92% | 692,00 |
| 06.03.2024 | 11,33 | 11,48 | 10,95 | 11,02 | -3,54% | 5.023,00 |
| 05.03.2024 | 11,33 | 11,50 | 11,22 | 11,42 | -0,31% | 1.283,00 |
| 04.03.2024 | 11,40 | 11,67 | 11,36 | 11,46 | -0,37% | 4.092,00 |
| 01.03.2024 | 11,48 | 11,50 | 11,36 | 11,50 | 2,59% | 4.295,00 |
| 29.02.2024 | 11,31 | 11,43 | 11,09 | 11,21 | -3,61% | 9.259,00 |
| 28.02.2024 | 12,03 | 12,60 | 11,63 | 11,63 | -5,12% | 6.058,00 |
| 27.02.2024 | 12,12 | 12,40 | 12,08 | 12,26 | -0,76% | 9.714,00 |
| 26.02.2024 | 12,50 | 12,50 | 12,27 | 12,35 | -0,60% | 4.973,00 |
| 23.02.2024 | 12,24 | 12,51 | 12,19 | 12,43 | 0,13% | 4.166,00 |
| 22.02.2024 | 12,21 | 12,41 | 12,16 | 12,41 | 1,75% | 6.689,00 |
| 21.02.2024 | 12,01 | 12,27 | 12,01 | 12,20 | -0,60% | 530,00 |
| 20.02.2024 | 11,94 | 12,28 | 11,94 | 12,27 | 4,28% | 17.190,00 |
| 19.02.2024 | 11,99 | 12,00 | 11,71 | 11,77 | -2,15% | 5.570,00 |
| 16.02.2024 | 11,95 | 12,02 | 11,72 | 12,02 | 2,16% | 8.204,00 |
| 15.02.2024 | 11,25 | 11,79 | 11,12 | 11,77 | 4,90% | 2.174,00 |
| 14.02.2024 | 11,11 | 11,32 | 11,01 | 11,22 | 0,79% | 2.001,00 |
| 13.02.2024 | 10,96 | 11,13 | 10,89 | 11,13 | 1,26% | 2.371,00 |
| 12.02.2024 | 10,72 | 11,08 | 10,72 | 10,99 | 2,69% | 3.493,00 |
| 09.02.2024 | 10,67 | 10,72 | 10,53 | 10,71 | 0,39% | 1.046,00 |
| 08.02.2024 | 10,84 | 10,96 | 10,66 | 10,66 | -2,06% | 1.383,00 |
| 07.02.2024 | 10,90 | 11,07 | 10,87 | 10,89 | -1,84% | 529,00 |
| 06.02.2024 | 10,68 | 11,09 | 10,68 | 11,09 | 2,61% | 412,00 |
| 05.02.2024 | 11,00 | 11,00 | 10,75 | 10,81 | -1,37% | 952,00 |
| 02.02.2024 | 10,79 | 11,02 | 10,79 | 10,96 | 1,78% | 5.225,00 |
| 01.02.2024 | 10,99 | 11,03 | 10,73 | 10,77 | -3,04% | 1.243,00 |
| 31.01.2024 | 10,59 | 11,20 | 10,59 | 11,11 | 2,19% | 10.533,00 |
| 30.01.2024 | 11,00 | 11,00 | 10,81 | 10,87 | -0,98% | 866,00 |
| 29.01.2024 | 10,90 | 11,01 | 10,85 | 10,98 | 0,70% | 16.811,00 |
| 26.01.2024 | 10,70 | 10,91 | 10,70 | 10,90 | 1,24% | 1.089,00 |
| 25.01.2024 | 10,70 | 10,84 | 10,70 | 10,77 | -0,66% | 2.669,00 |
| 24.01.2024 | 10,76 | 10,96 | 10,76 | 10,84 | -0,35% | 2.048,00 |
| 23.01.2024 | 10,54 | 10,88 | 10,52 | 10,88 | 2,60% | 8.343,00 |
| 22.01.2024 | 10,48 | 10,61 | 10,44 | 10,60 | 1,57% | 1.628,00 |
| 19.01.2024 | 10,27 | 10,44 | 10,27 | 10,44 | 0,50% | 1.379,00 |
| 18.01.2024 | 10,50 | 10,50 | 10,36 | 10,38 | -3,04% | 164,00 |
| 17.01.2024 | 10,79 | 10,79 | 10,58 | 10,71 | 0,21% | 6.286,00 |
| 16.01.2024 | 10,66 | 10,69 | 10,53 | 10,69 | -0,50% | 8.386,00 |
| 15.01.2024 | 10,69 | 10,74 | 10,60 | 10,74 | -1,41% | 676,00 |
| 12.01.2024 | 11,11 | 11,11 | 10,87 | 10,90 | -1,48% | 792,00 |
| 11.01.2024 | 11,00 | 11,09 | 10,77 | 11,06 | 5,03% | 4.959,00 |
| 10.01.2024 | 10,54 | 10,62 | 10,40 | 10,53 | -1,44% | 6.618,00 |
| 09.01.2024 | 10,58 | 10,68 | 10,51 | 10,68 | -1,26% | 6.024,00 |
| 08.01.2024 | 10,91 | 10,95 | 10,71 | 10,82 | -0,55% | 15.882,00 |
| 05.01.2024 | 10,55 | 10,88 | 10,46 | 10,88 | 3,19% | 3.914,00 |
| 04.01.2024 | 10,30 | 10,54 | 10,30 | 10,54 | 0,86% | 632,00 |
| 03.01.2024 | 10,35 | 10,48 | 10,16 | 10,45 | 2,61% | 2.965,00 |
| 02.01.2024 | 9,76 | 10,23 | 9,65 | 10,19 | 4,31% | 11.308,00 |
| 29.12.2023 | 9,90 | 9,90 | 9,65 | 9,77 | 0,25% | 61,00 |
| 28.12.2023 | 9,59 | 9,74 | 9,55 | 9,74 | 0,70% | 10.330,00 |
| 27.12.2023 | 9,60 | 9,68 | 9,58 | 9,68 | -0,41% | 1.918,00 |
| 22.12.2023 | 9,55 | 9,75 | 9,46 | 9,72 | 0,33% | 955,00 |