15,583€
1,93%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,48 | 15,64 | 15,46 | 15,59 | 1,98% | 7,00 |
| 08.10.2026 | 15,70 | 15,70 | 15,29 | 15,29 | -3,38% | 1.983,00 |
| 07.10.2026 | 15,48 | 15,88 | 15,48 | 15,82 | 0,74% | 205,00 |
| 06.10.2026 | 15,74 | 15,74 | 15,46 | 15,71 | 0,20% | 251,00 |
| 05.10.2026 | 15,60 | 16,00 | 15,60 | 15,67 | 1,54% | 2.144,00 |
| 02.10.2026 | 15,50 | 15,62 | 15,44 | 15,44 | -1,48% | 3.427,00 |
| 01.10.2026 | 15,92 | 15,92 | 15,58 | 15,67 | -1,11% | 2.099,00 |
| 30.09.2026 | 15,84 | 16,11 | 15,84 | 15,84 | -1,04% | 86,00 |
| 29.09.2026 | 16,01 | 16,23 | 16,01 | 16,01 | 2,07% | 817,00 |
| 28.09.2026 | 15,70 | 15,73 | 15,56 | 15,69 | 2,83% | 1.418,00 |
| 25.09.2026 | 15,43 | 15,43 | 15,18 | 15,25 | 1,15% | 2.873,00 |
| 24.09.2026 | 14,89 | 15,23 | 14,85 | 15,08 | 0,00% | 683,00 |
| 23.09.2026 | 14,90 | 15,08 | 14,90 | 15,08 | 0,71% | 404,00 |
| 22.09.2026 | 14,85 | 15,00 | 14,83 | 14,97 | 0,16% | 1.408,00 |
| 21.09.2026 | 14,78 | 14,96 | 14,77 | 14,95 | 0,81% | 171,00 |
| 18.09.2026 | 15,09 | 15,09 | 14,83 | 14,83 | -1,09% | 74,00 |
| 17.09.2026 | 14,78 | 14,99 | 14,78 | 14,99 | 2,91% | 1.088,00 |
| 16.09.2026 | 14,51 | 14,57 | 14,30 | 14,57 | 2,43% | 307,00 |
| 15.09.2026 | 14,44 | 14,44 | 14,22 | 14,22 | -1,65% | 841,00 |
| 14.09.2026 | 14,25 | 14,47 | 14,14 | 14,46 | 2,16% | 10.859,00 |
| 11.09.2026 | 14,06 | 14,19 | 14,06 | 14,16 | 1,74% | 1.105,00 |
| 10.09.2026 | 14,24 | 14,24 | 13,89 | 13,91 | -2,29% | 406,00 |
| 09.09.2026 | 14,11 | 14,25 | 14,11 | 14,24 | -0,06% | 789,00 |
| 08.09.2026 | 14,41 | 14,45 | 14,25 | 14,25 | -0,54% | 1.248,00 |
| 07.09.2026 | 14,74 | 14,74 | 14,33 | 14,33 | -1,58% | 60,00 |
| 04.09.2026 | 14,71 | 14,71 | 14,34 | 14,56 | -0,60% | 2.218,00 |
| 03.09.2026 | 14,60 | 14,77 | 14,55 | 14,64 | 0,12% | 9.819,00 |
| 02.09.2026 | 14,19 | 14,63 | 14,19 | 14,63 | 1,85% | 216,00 |
| 01.09.2026 | 14,31 | 14,40 | 13,96 | 14,36 | 2,22% | 5.735,00 |
| 31.08.2026 | 14,00 | 14,18 | 13,96 | 14,05 | -1,57% | 1.156,00 |
| 28.08.2026 | 14,42 | 14,42 | 14,27 | 14,27 | -2,41% | 32,00 |
| 27.08.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,91% | 78,00 |
| 26.08.2026 | 14,16 | 14,50 | 14,16 | 14,49 | 1,57% | 228,00 |
| 25.08.2026 | 14,03 | 14,27 | 14,03 | 14,27 | 1,84% | 764,00 |
| 24.08.2026 | 13,83 | 14,03 | 13,76 | 14,01 | 0,36% | 6.109,00 |
| 21.08.2026 | 13,80 | 13,96 | 13,80 | 13,96 | 0,88% | 2,00 |
| 20.08.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -1,56% | - |
| 19.08.2026 | 13,76 | 14,20 | 13,76 | 14,06 | -0,57% | 473,00 |
| 18.08.2026 | 13,87 | 14,21 | 13,87 | 14,14 | 1,35% | 2.261,00 |
| 17.08.2026 | 13,93 | 14,00 | 13,85 | 13,95 | 0,48% | 1.631,00 |
| 14.08.2026 | 13,90 | 13,97 | 13,76 | 13,88 | -1,87% | 1.397,00 |
| 13.08.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,28% | 881,00 |
| 12.08.2026 | 14,10 | 14,13 | 13,83 | 14,11 | 0,47% | 2.401,00 |
| 11.08.2026 | 13,99 | 14,14 | 13,99 | 14,04 | -0,55% | 467,00 |
| 10.08.2026 | 14,06 | 14,18 | 14,00 | 14,12 | -1,99% | 36.699,00 |
| 07.08.2026 | 14,37 | 14,44 | 14,09 | 14,41 | -3,20% | 756,00 |
| 06.08.2026 | 14,90 | 15,73 | 14,80 | 14,88 | -2,31% | 5.533,00 |
| 05.08.2026 | 15,20 | 15,40 | 15,20 | 15,23 | 0,04% | 210,00 |
| 04.08.2026 | 15,13 | 15,27 | 14,90 | 15,23 | 0,14% | 640,00 |
| 03.08.2026 | 15,62 | 15,62 | 15,17 | 15,21 | -0,20% | 1.042,00 |
| 31.07.2026 | 15,31 | 15,37 | 15,24 | 15,24 | -0,16% | 375,00 |
| 30.07.2026 | 15,55 | 15,73 | 15,23 | 15,26 | -2,98% | 447,00 |
| 29.07.2026 | 15,86 | 15,86 | 15,70 | 15,73 | 0,92% | 303,00 |
| 28.07.2026 | 15,46 | 15,75 | 15,46 | 15,58 | 0,79% | 4.777,00 |
| 27.07.2026 | 15,16 | 15,50 | 15,11 | 15,46 | 2,11% | 451,00 |
| 24.07.2026 | 15,11 | 15,32 | 15,07 | 15,14 | 1,27% | 1.789,00 |
| 23.07.2026 | 15,01 | 15,01 | 14,85 | 14,95 | -1,49% | 1.364,00 |
| 22.07.2026 | 15,30 | 15,50 | 15,10 | 15,18 | 0,12% | 5.562,00 |
| 21.07.2026 | 14,92 | 15,16 | 14,85 | 15,16 | 0,42% | 215,00 |
| 20.07.2026 | 14,83 | 15,33 | 14,83 | 15,10 | -1,13% | 6.797,00 |
| 17.07.2026 | 14,94 | 15,40 | 14,94 | 15,27 | 1,10% | 1.414,00 |
| 16.07.2026 | 14,45 | 15,10 | 14,44 | 15,10 | 4,98% | 7.621,00 |
| 15.07.2026 | 14,29 | 14,39 | 14,13 | 14,39 | 1,68% | 1.844,00 |
| 14.07.2026 | 14,51 | 14,51 | 14,15 | 14,15 | -1,60% | 5.066,00 |
| 13.07.2026 | 14,14 | 14,41 | 14,14 | 14,38 | 1,65% | 686,00 |
| 10.07.2026 | 14,19 | 14,29 | 14,00 | 14,14 | -3,94% | 416,00 |
| 09.07.2026 | 14,44 | 14,72 | 14,44 | 14,72 | 1,78% | 1.215,00 |
| 08.07.2026 | 14,66 | 14,80 | 14,47 | 14,47 | -2,81% | 1.192,00 |
| 07.07.2026 | 14,99 | 14,99 | 14,80 | 14,88 | 1,47% | 1.449,00 |
| 06.07.2026 | 14,34 | 14,67 | 14,32 | 14,67 | 1,64% | 1.231,00 |
| 03.07.2026 | 14,47 | 14,47 | 14,43 | 14,43 | -0,26% | 52,00 |
| 02.07.2026 | 14,19 | 14,53 | 14,19 | 14,47 | 1,13% | 2.559,00 |
| 01.07.2026 | 14,28 | 14,31 | 14,00 | 14,31 | 2,38% | 6.124,00 |
| 30.06.2026 | 14,11 | 14,14 | 13,98 | 13,98 | -1,20% | 62,00 |
| 29.06.2026 | 14,04 | 14,45 | 14,04 | 14,15 | -1,23% | 1.257,00 |
| 26.06.2026 | 13,99 | 14,32 | 13,77 | 14,32 | 0,24% | 6.086,00 |
| 25.06.2026 | 14,02 | 14,31 | 14,02 | 14,29 | 1,56% | 921,00 |
| 24.06.2026 | 13,77 | 14,10 | 13,74 | 14,07 | 2,13% | 293,00 |
| 23.06.2026 | 13,55 | 13,77 | 13,45 | 13,77 | 3,27% | 45,00 |
| 22.06.2026 | 13,35 | 13,57 | 13,31 | 13,34 | -0,15% | 411,00 |
| 19.06.2026 | 13,00 | 13,36 | 12,98 | 13,36 | 1,24% | 284,00 |
| 18.06.2026 | 13,69 | 13,90 | 13,08 | 13,19 | -5,46% | 1.609,00 |
| 17.06.2026 | 13,89 | 13,96 | 13,65 | 13,96 | -0,19% | 3.414,00 |
| 16.06.2026 | 13,90 | 14,07 | 13,90 | 13,98 | -0,96% | 267,00 |
| 15.06.2026 | 14,20 | 14,20 | 14,12 | 14,12 | -0,47% | 1.120,00 |
| 12.06.2026 | 14,08 | 14,28 | 14,08 | 14,18 | 2,47% | 981,00 |
| 11.06.2026 | 13,96 | 13,96 | 13,84 | 13,84 | 0,36% | 11,00 |
| 10.06.2026 | 13,74 | 13,96 | 13,67 | 13,79 | -0,43% | 743,00 |
| 09.06.2026 | 13,94 | 13,94 | 13,67 | 13,85 | -0,03% | 1.559,00 |
| 08.06.2026 | 14,18 | 14,18 | 13,78 | 13,86 | -0,59% | 129,00 |
| 05.06.2026 | 13,78 | 13,94 | 13,78 | 13,94 | 2,97% | 253,00 |
| 04.06.2026 | 13,39 | 13,62 | 13,39 | 13,54 | 0,82% | 1.372,00 |
| 03.06.2026 | 13,27 | 13,62 | 13,27 | 13,43 | -0,53% | 3.406,00 |
| 02.06.2026 | 13,51 | 13,59 | 13,47 | 13,50 | -1,10% | 408,00 |
| 01.06.2026 | 14,15 | 14,15 | 13,65 | 13,65 | -0,71% | 881,00 |
| 29.05.2026 | 13,70 | 13,80 | 13,70 | 13,75 | -0,22% | 527,00 |
| 28.05.2026 | 14,14 | 14,14 | 13,78 | 13,78 | -1,59% | 295,00 |
| 27.05.2026 | 13,81 | 14,08 | 13,75 | 14,00 | -1,10% | 1.402,00 |
| 26.05.2026 | 14,59 | 14,59 | 14,15 | 14,15 | -0,16% | 300,00 |
| 25.05.2026 | 14,10 | 14,67 | 14,10 | 14,18 | -0,60% | 423,00 |