14,624€
-0,65%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 11,56 | 11,76 | 11,40 | 11,60 | 0,02% | 25.769,00 |
| 02.02.2026 | 10,86 | 11,60 | 10,85 | 11,60 | 5,07% | 9.370,00 |
| 30.01.2026 | 10,86 | 11,06 | 10,76 | 11,04 | 1,01% | 5.150,00 |
| 29.01.2026 | 10,81 | 11,03 | 10,80 | 10,93 | 0,72% | 15.625,00 |
| 28.01.2026 | 11,03 | 11,07 | 10,84 | 10,85 | -0,49% | 963,00 |
| 27.01.2026 | 11,12 | 11,20 | 10,87 | 10,90 | -1,64% | 54,00 |
| 26.01.2026 | 11,09 | 11,20 | 10,92 | 11,09 | -0,63% | 4.419,00 |
| 23.01.2026 | 11,29 | 11,33 | 11,15 | 11,16 | -0,93% | 84,00 |
| 22.01.2026 | 11,19 | 11,33 | 10,94 | 11,26 | 0,72% | 21.979,00 |
| 21.01.2026 | 10,78 | 11,28 | 10,46 | 11,18 | 3,52% | 21.167,00 |
| 20.01.2026 | 10,88 | 10,97 | 10,68 | 10,80 | -1,44% | 4.432,00 |
| 19.01.2026 | 10,83 | 10,96 | 10,60 | 10,96 | -1,10% | 22.897,00 |
| 16.01.2026 | 11,11 | 11,22 | 10,98 | 11,08 | 0,12% | 321,00 |
| 15.01.2026 | 11,32 | 11,45 | 10,93 | 11,07 | -2,02% | 4.474,00 |
| 14.01.2026 | 11,46 | 11,57 | 11,24 | 11,30 | -1,51% | 9.006,00 |
| 13.01.2026 | 10,86 | 11,51 | 10,77 | 11,47 | 5,67% | 2.206,00 |
| 12.01.2026 | 10,89 | 11,00 | 10,75 | 10,85 | -1,00% | 1.932,00 |
| 09.01.2026 | 10,77 | 10,99 | 10,69 | 10,96 | 1,51% | 3.055,00 |
| 08.01.2026 | 10,61 | 10,92 | 10,50 | 10,80 | 1,22% | 3.658,00 |
| 07.01.2026 | 10,63 | 10,77 | 10,59 | 10,67 | 0,58% | 1.350,00 |
| 06.01.2026 | 10,54 | 10,82 | 10,49 | 10,61 | 0,60% | 1.552,00 |
| 05.01.2026 | 10,65 | 10,67 | 10,45 | 10,55 | -0,89% | 5.397,00 |
| 02.01.2026 | 10,63 | 10,69 | 10,46 | 10,64 | 1,02% | 12.446,00 |
| 30.12.2025 | 10,49 | 10,55 | 10,41 | 10,53 | 0,22% | 6,00 |
| 29.12.2025 | 10,38 | 10,58 | 10,35 | 10,51 | 3,12% | 2.838,00 |
| 23.12.2025 | 10,20 | 10,21 | 10,03 | 10,19 | -0,21% | 3.485,00 |
| 22.12.2025 | 10,22 | 10,24 | 9,99 | 10,21 | 0,49% | 15.461,00 |
| 19.12.2025 | 10,16 | 10,35 | 10,03 | 10,16 | -0,46% | 7.783,00 |
| 18.12.2025 | 9,99 | 10,26 | 9,86 | 10,21 | 2,43% | 2.427,00 |
| 17.12.2025 | 9,79 | 10,07 | 9,67 | 9,97 | 2,24% | 1.206,00 |
| 16.12.2025 | 9,84 | 9,91 | 9,72 | 9,75 | -1,72% | 22.553,00 |
| 15.12.2025 | 9,94 | 10,05 | 9,79 | 9,92 | -0,04% | 1.171,00 |
| 12.12.2025 | 9,88 | 9,98 | 9,72 | 9,93 | 0,40% | 1.342,00 |
| 11.12.2025 | 9,88 | 9,92 | 9,63 | 9,89 | -0,25% | 17.705,00 |
| 10.12.2025 | 9,62 | 9,94 | 9,54 | 9,91 | 2,95% | 14.276,00 |
| 09.12.2025 | 9,58 | 9,74 | 9,45 | 9,63 | 0,86% | 12.479,00 |
| 08.12.2025 | 9,40 | 9,71 | 9,32 | 9,54 | 1,61% | 7.017,00 |
| 05.12.2025 | 9,25 | 9,47 | 9,23 | 9,39 | 1,60% | 6.106,00 |