15,765€
1,28%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,52 | 15,85 | 15,34 | 15,77 | 1,28% | 298,00 |
| 08.10.2026 | 15,61 | 15,80 | 15,09 | 15,57 | -0,42% | 753,00 |
| 07.10.2026 | 15,61 | 15,92 | 15,54 | 15,63 | 0,25% | 9.097,00 |
| 06.10.2026 | 15,74 | 15,86 | 15,38 | 15,59 | -0,71% | 833,00 |
| 05.10.2026 | 15,72 | 16,01 | 15,60 | 15,70 | -0,20% | 3.553,00 |
| 02.10.2026 | 15,52 | 15,76 | 15,41 | 15,74 | 1,29% | 1.965,00 |
| 01.10.2026 | 15,87 | 15,88 | 15,49 | 15,53 | -0,67% | 9.877,00 |
| 30.09.2026 | 15,97 | 16,07 | 15,64 | 15,64 | -2,14% | - |
| 29.09.2026 | 16,07 | 16,25 | 15,80 | 15,98 | -0,04% | 4.069,00 |
| 28.09.2026 | 15,66 | 16,15 | 15,44 | 15,99 | 2,16% | 1.679,00 |
| 25.09.2026 | 15,36 | 15,76 | 15,15 | 15,65 | 2,62% | 836,00 |
| 24.09.2026 | 14,96 | 15,33 | 14,89 | 15,25 | 1,28% | 200,00 |
| 23.09.2026 | 15,04 | 15,44 | 14,93 | 15,06 | 0,34% | 3.032,00 |
| 22.09.2026 | 14,96 | 15,04 | 14,79 | 15,01 | 0,67% | 420,00 |
| 21.09.2026 | 14,86 | 15,13 | 14,70 | 14,91 | 1,13% | 211,00 |
| 18.09.2026 | 14,94 | 14,98 | 14,74 | 14,74 | -1,23% | 1.250,00 |
| 17.09.2026 | 14,82 | 15,08 | 14,81 | 14,92 | 0,61% | 23.075,00 |
| 16.09.2026 | 14,47 | 14,85 | 14,40 | 14,83 | 2,74% | 2.054,00 |
| 15.09.2026 | 14,41 | 14,51 | 14,19 | 14,44 | -0,17% | 14,00 |
| 14.09.2026 | 14,09 | 14,58 | 14,08 | 14,46 | 1,57% | 9.358,00 |
| 11.09.2026 | 14,16 | 14,35 | 14,07 | 14,24 | 0,91% | 4.865,00 |
| 10.09.2026 | 14,19 | 14,24 | 13,89 | 14,11 | -0,53% | - |
| 09.09.2026 | 14,32 | 14,45 | 14,10 | 14,19 | -0,80% | 800,00 |
| 08.09.2026 | 14,43 | 14,50 | 14,20 | 14,30 | -0,94% | 78,00 |
| 07.09.2026 | 14,56 | 14,58 | 14,42 | 14,44 | -0,69% | 439,00 |
| 04.09.2026 | 14,61 | 14,65 | 14,36 | 14,54 | -0,24% | 6.704,00 |
| 03.09.2026 | 14,69 | 14,86 | 14,32 | 14,57 | -1,27% | 48.034,00 |
| 02.09.2026 | 14,33 | 14,78 | 14,30 | 14,76 | 2,71% | 7.325,00 |
| 01.09.2026 | 14,28 | 14,58 | 14,05 | 14,37 | 1,15% | 14.237,00 |
| 31.08.2026 | 14,08 | 14,24 | 13,90 | 14,21 | 0,65% | 273,00 |
| 28.08.2026 | 14,51 | 14,61 | 14,07 | 14,11 | -2,64% | 4.505,00 |
| 27.08.2026 | 14,54 | 14,68 | 14,27 | 14,50 | 0,24% | 1.178,00 |
| 26.08.2026 | 14,31 | 14,66 | 14,29 | 14,46 | 0,91% | 2.640,00 |
| 25.08.2026 | 14,18 | 14,42 | 14,09 | 14,33 | 1,06% | 4.229,00 |
| 24.08.2026 | 13,87 | 14,21 | 13,85 | 14,18 | 1,53% | 5.600,00 |
| 21.08.2026 | 13,71 | 14,01 | 13,67 | 13,97 | 1,18% | 1.881,00 |
| 20.08.2026 | 13,83 | 13,88 | 13,75 | 13,80 | -0,80% | 411,00 |
| 19.08.2026 | 13,94 | 14,22 | 13,89 | 13,92 | 4,77% | 2.060,00 |
| 05.05.2026 | 12,63 | 13,43 | 12,60 | 13,28 | 2,48% | 839,00 |
| 04.05.2026 | 12,72 | 13,12 | 12,40 | 12,96 | 1,76% | 4.424,00 |
| 30.04.2026 | 12,80 | 12,93 | 12,70 | 12,74 | -0,69% | 1.398,00 |
| 29.04.2026 | 12,76 | 12,91 | 12,57 | 12,83 | 1,30% | 857,00 |
| 28.04.2026 | 12,64 | 12,86 | 12,47 | 12,66 | 0,18% | 3.652,00 |
| 27.04.2026 | 12,45 | 12,73 | 12,34 | 12,64 | 1,54% | 408,00 |
| 24.04.2026 | 12,67 | 12,68 | 12,31 | 12,45 | -1,46% | 486,00 |
| 23.04.2026 | 12,36 | 12,63 | 12,24 | 12,63 | 1,82% | 3.148,00 |
| 22.04.2026 | 12,67 | 12,68 | 12,27 | 12,40 | -1,19% | 1.146,00 |
| 21.04.2026 | 12,68 | 12,75 | 12,47 | 12,55 | -0,55% | 390,00 |
| 20.04.2026 | 12,41 | 12,90 | 12,30 | 12,62 | 1,19% | 64.316,00 |
| 17.04.2026 | 11,95 | 12,50 | 11,86 | 12,48 | 4,85% | 2.780,00 |
| 16.04.2026 | 11,78 | 11,90 | 11,61 | 11,90 | 1,29% | 1.456,00 |
| 15.04.2026 | 11,81 | 11,86 | 11,69 | 11,75 | -0,46% | - |
| 14.04.2026 | 11,78 | 11,86 | 11,63 | 11,80 | 0,03% | 2.690,00 |
| 13.04.2026 | 11,43 | 11,90 | 11,42 | 11,80 | 2,64% | 2.340,00 |
| 10.04.2026 | 11,65 | 11,75 | 11,47 | 11,49 | -1,19% | 740,00 |
| 09.04.2026 | 11,59 | 11,65 | 11,45 | 11,63 | -0,05% | 1.500,00 |
| 08.04.2026 | 11,67 | 11,68 | 11,38 | 11,64 | 2,49% | 2.496,00 |
| 07.04.2026 | 11,63 | 11,66 | 11,32 | 11,36 | -2,49% | 1.883,00 |
| 02.04.2026 | 11,62 | 11,81 | 11,54 | 11,65 | -0,96% | 1.776,00 |
| 01.04.2026 | 11,75 | 11,85 | 11,70 | 11,76 | 0,50% | 1.200,00 |
| 31.03.2026 | 11,38 | 11,74 | 11,34 | 11,70 | 3,49% | 84,00 |
| 30.03.2026 | 11,26 | 11,53 | 11,24 | 11,31 | -0,20% | 5.744,00 |
| 27.03.2026 | 11,63 | 11,65 | 11,32 | 11,33 | -2,15% | 5.242,00 |
| 26.03.2026 | 11,62 | 11,78 | 11,55 | 11,58 | -0,86% | 8.500,00 |
| 25.03.2026 | 11,56 | 11,82 | 11,52 | 11,68 | 1,02% | 3.215,00 |
| 24.03.2026 | 11,44 | 11,63 | 11,33 | 11,56 | 1,08% | 2.946,00 |
| 23.03.2026 | 11,60 | 11,65 | 11,29 | 11,44 | -0,20% | 1.539,00 |
| 20.03.2026 | 11,67 | 11,78 | 11,30 | 11,46 | -1,71% | 2.625,00 |
| 19.03.2026 | 11,96 | 12,04 | 11,32 | 11,66 | -2,71% | 1.842,00 |
| 18.03.2026 | 11,98 | 12,06 | 11,90 | 11,98 | 0,22% | 12.589,00 |
| 17.03.2026 | 11,70 | 12,08 | 11,69 | 11,96 | 1,96% | 2.306,00 |
| 16.03.2026 | 11,97 | 11,98 | 11,66 | 11,73 | -1,35% | 405,00 |
| 13.03.2026 | 11,96 | 12,20 | 11,82 | 11,89 | -0,83% | 243,00 |
| 12.03.2026 | 12,10 | 12,10 | 11,81 | 11,99 | -0,71% | 353,00 |
| 11.03.2026 | 12,61 | 12,83 | 12,04 | 12,07 | -0,45% | 1.649,00 |
| 10.03.2026 | 12,05 | 12,45 | 12,05 | 12,13 | -0,70% | 1.690,00 |
| 09.03.2026 | 11,84 | 12,30 | 11,84 | 12,21 | 0,20% | 10.928,00 |
| 06.03.2026 | 12,55 | 12,56 | 12,09 | 12,19 | -2,64% | 14.675,00 |
| 05.03.2026 | 12,64 | 12,77 | 12,42 | 12,52 | -0,99% | 612,00 |
| 04.03.2026 | 12,72 | 12,87 | 12,53 | 12,64 | -1,40% | 13.357,00 |
| 03.03.2026 | 13,32 | 13,36 | 12,74 | 12,82 | -4,52% | 3.258,00 |
| 02.03.2026 | 12,37 | 13,48 | 12,35 | 13,43 | 6,44% | 14.007,00 |
| 27.02.2026 | 12,94 | 13,13 | 12,57 | 12,62 | -2,39% | 7.760,00 |
| 26.02.2026 | 13,74 | 13,95 | 12,43 | 12,93 | -5,19% | 22.302,00 |
| 25.02.2026 | 13,61 | 13,97 | 13,52 | 13,63 | -0,07% | 1.152,00 |
| 24.02.2026 | 13,51 | 13,94 | 13,42 | 13,64 | 0,81% | 7.598,00 |
| 23.02.2026 | 13,47 | 13,62 | 13,25 | 13,53 | 0,23% | 5.952,00 |
| 20.02.2026 | 13,61 | 13,61 | 13,34 | 13,50 | -0,53% | 7.669,00 |
| 19.02.2026 | 13,55 | 13,68 | 13,25 | 13,57 | -0,04% | 3.005,00 |
| 18.02.2026 | 13,33 | 13,64 | 13,18 | 13,58 | 2,34% | 7.516,00 |
| 17.02.2026 | 13,13 | 13,52 | 13,06 | 13,27 | 0,74% | 11.172,00 |
| 16.02.2026 | 13,25 | 13,27 | 13,17 | 13,17 | -0,96% | 1.902,00 |
| 13.02.2026 | 13,32 | 13,47 | 12,61 | 13,30 | -0,11% | 18.715,00 |
| 12.02.2026 | 13,66 | 13,72 | 13,26 | 13,31 | -1,95% | 20.976,00 |
| 11.02.2026 | 13,34 | 13,63 | 13,21 | 13,58 | 1,33% | 5.057,00 |
| 10.02.2026 | 13,01 | 13,47 | 12,92 | 13,40 | 2,60% | 5.575,00 |
| 09.02.2026 | 12,26 | 13,11 | 12,07 | 13,06 | 6,05% | 11.893,00 |
| 06.02.2026 | 11,97 | 12,34 | 11,85 | 12,32 | 1,48% | 20.796,00 |
| 05.02.2026 | 11,89 | 12,23 | 11,86 | 12,14 | -0,27% | 2.465,00 |
| 04.02.2026 | 11,57 | 12,28 | 11,43 | 12,17 | 4,90% | 8.317,00 |