15,122€
5,12%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2026 | 14,00 | 14,29 | 14,00 | 14,26 | 1,24% | 664,00 |
| 21.05.2026 | 14,20 | 14,20 | 14,09 | 14,09 | -0,23% | 111,00 |
| 20.05.2026 | 13,79 | 14,12 | 13,79 | 14,12 | 1,42% | 199,00 |
| 19.05.2026 | 14,04 | 14,09 | 13,92 | 13,92 | -1,67% | 231,00 |
| 18.05.2026 | 14,00 | 14,29 | 14,00 | 14,16 | -1,02% | 843,00 |
| 15.05.2026 | 14,80 | 14,83 | 14,30 | 14,30 | -3,12% | 8.693,00 |
| 14.05.2026 | 14,94 | 14,99 | 14,71 | 14,76 | 0,15% | 1.217,00 |
| 13.05.2026 | 14,46 | 14,74 | 14,46 | 14,74 | 2,26% | 4.321,00 |
| 12.05.2026 | 14,12 | 14,50 | 14,12 | 14,42 | 0,28% | 11.538,00 |
| 11.05.2026 | 14,30 | 14,79 | 14,30 | 14,38 | 0,41% | 1.691,00 |
| 08.05.2026 | 14,81 | 14,86 | 14,32 | 14,32 | 1,63% | 11.810,00 |
| 07.05.2026 | 13,60 | 14,73 | 13,28 | 14,09 | 4,28% | 7.043,00 |
| 06.05.2026 | 13,12 | 13,53 | 13,00 | 13,51 | 1,67% | 4.469,00 |
| 05.05.2026 | 12,89 | 13,40 | 12,69 | 13,29 | 2,03% | 3.965,00 |
| 04.05.2026 | 12,89 | 13,09 | 12,58 | 13,02 | 0,88% | 5.198,00 |
| 30.04.2026 | 12,62 | 12,91 | 12,48 | 12,91 | 0,22% | 2.355,00 |
| 29.04.2026 | 12,40 | 12,88 | 12,40 | 12,88 | 2,27% | 1.033,00 |
| 28.04.2026 | 12,64 | 12,73 | 12,50 | 12,60 | 0,06% | 1.062,00 |
| 27.04.2026 | 12,30 | 12,75 | 12,30 | 12,59 | 0,67% | 296,00 |
| 24.04.2026 | 12,58 | 12,62 | 12,46 | 12,50 | 0,34% | 1.990,00 |
| 23.04.2026 | 12,51 | 12,51 | 12,28 | 12,46 | -0,40% | 1.321,00 |
| 22.04.2026 | 12,56 | 12,68 | 12,43 | 12,51 | -1,08% | 347,00 |
| 21.04.2026 | 12,51 | 12,76 | 12,51 | 12,65 | 2,55% | 3.496,00 |
| 20.04.2026 | 12,23 | 12,33 | 12,23 | 12,33 | 1,51% | 93,00 |
| 17.04.2026 | 11,79 | 12,27 | 11,79 | 12,15 | 4,06% | 2.933,00 |
| 16.04.2026 | 11,84 | 11,84 | 11,68 | 11,68 | -0,80% | 654,00 |
| 15.04.2026 | 11,96 | 11,96 | 11,62 | 11,77 | -0,64% | 2.393,00 |
| 14.04.2026 | 11,65 | 11,85 | 11,65 | 11,85 | 2,14% | 2.390,00 |
| 13.04.2026 | 11,33 | 11,60 | 11,33 | 11,60 | -0,67% | 1.715,00 |
| 10.04.2026 | 11,70 | 11,73 | 11,60 | 11,68 | 0,67% | 2.199,00 |
| 09.04.2026 | 11,48 | 11,69 | 11,27 | 11,60 | -0,05% | 2.893,00 |
| 08.04.2026 | 11,45 | 11,60 | 11,35 | 11,60 | 1,22% | 35.474,00 |
| 07.04.2026 | 11,50 | 11,50 | 11,39 | 11,46 | -1,81% | 288,00 |
| 02.04.2026 | 11,49 | 11,80 | 11,49 | 11,68 | -0,98% | 1.419,00 |
| 01.04.2026 | 11,89 | 11,89 | 11,61 | 11,79 | 2,25% | 2.614,00 |
| 31.03.2026 | 11,59 | 11,59 | 11,53 | 11,53 | 1,05% | 280,00 |
| 30.03.2026 | 11,17 | 11,47 | 11,17 | 11,41 | -0,87% | 486,00 |
| 27.03.2026 | 11,55 | 11,58 | 11,48 | 11,51 | -1,16% | 1.459,00 |
| 26.03.2026 | 11,71 | 11,75 | 11,65 | 11,65 | -0,43% | 3.306,00 |
| 25.03.2026 | 11,49 | 11,82 | 11,49 | 11,70 | 1,21% | 3.416,00 |
| 24.03.2026 | 11,77 | 11,77 | 11,32 | 11,56 | 0,65% | 956,00 |
| 23.03.2026 | 11,59 | 11,59 | 11,40 | 11,48 | -0,22% | 1.857,00 |
| 20.03.2026 | 11,48 | 11,75 | 11,39 | 11,51 | -2,38% | 2.780,00 |
| 19.03.2026 | 11,96 | 12,05 | 11,65 | 11,79 | -1,83% | 1.055,00 |
| 18.03.2026 | 11,62 | 12,01 | 11,59 | 12,01 | 0,50% | 1.936,00 |
| 17.03.2026 | 11,66 | 12,01 | 11,66 | 11,95 | 1,57% | 548,00 |
| 16.03.2026 | 11,96 | 11,96 | 11,71 | 11,76 | -2,29% | 1.613,00 |
| 13.03.2026 | 12,08 | 12,08 | 12,01 | 12,04 | 0,71% | 1.712,00 |
| 12.03.2026 | 12,06 | 12,06 | 11,86 | 11,95 | -2,49% | 5.223,00 |
| 11.03.2026 | 12,42 | 12,72 | 12,10 | 12,26 | -0,53% | 3.129,00 |
| 10.03.2026 | 12,06 | 12,36 | 12,01 | 12,32 | 2,20% | 1.646,00 |
| 09.03.2026 | 11,99 | 12,06 | 11,80 | 12,06 | -1,71% | 1.843,00 |
| 06.03.2026 | 12,45 | 12,45 | 12,16 | 12,27 | -2,62% | 5.166,00 |
| 05.03.2026 | 12,56 | 12,68 | 12,44 | 12,60 | -0,98% | 1.869,00 |
| 04.03.2026 | 12,67 | 12,83 | 12,62 | 12,72 | -0,70% | 12.814,00 |
| 03.03.2026 | 13,32 | 13,44 | 12,81 | 12,81 | -0,04% | 26.210,00 |
| 02.03.2026 | 12,54 | 12,82 | 12,23 | 12,82 | 0,63% | 15.234,00 |
| 27.02.2026 | 13,18 | 13,18 | 12,74 | 12,74 | -4,71% | 5.391,00 |
| 26.02.2026 | 13,65 | 13,71 | 12,50 | 13,37 | -2,09% | 9.374,00 |
| 25.02.2026 | 13,49 | 13,87 | 13,49 | 13,65 | -1,59% | 43.226,00 |
| 24.02.2026 | 13,42 | 13,87 | 13,42 | 13,87 | 2,89% | 3.101,00 |