8,160$
-5,77%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,51 | 8,57 | 8,14 | 8,16 | -5,77% | 12.185.344,00 |
| 02.04.2025 | 8,53 | 8,72 | 8,53 | 8,66 | 0,70% | 8.276.682,00 |
| 01.04.2025 | 8,71 | 8,72 | 8,56 | 8,60 | -1,26% | 9.224.868,00 |
| 31.03.2025 | 8,66 | 8,80 | 8,55 | 8,71 | 0,35% | 16.418.174,00 |
| 28.03.2025 | 8,90 | 8,90 | 8,62 | 8,68 | -1,81% | 11.261.601,00 |
| 27.03.2025 | 8,95 | 8,96 | 8,75 | 8,84 | -1,34% | 11.841.926,00 |
| 26.03.2025 | 8,97 | 9,12 | 8,90 | 8,96 | 0,11% | 10.521.969,00 |
| 25.03.2025 | 9,30 | 9,35 | 8,93 | 8,95 | -3,76% | 15.629.369,00 |
| 24.03.2025 | 9,21 | 9,32 | 9,11 | 9,30 | 1,64% | 14.561.796,00 |
| 21.03.2025 | 9,35 | 9,37 | 9,01 | 9,15 | -3,07% | 71.813.018,00 |
| 20.03.2025 | 9,37 | 9,51 | 9,36 | 9,44 | 0,21% | 8.988.093,00 |
| 19.03.2025 | 9,55 | 9,70 | 9,33 | 9,42 | -1,05% | 10.028.750,00 |
| 18.03.2025 | 9,25 | 9,57 | 9,25 | 9,52 | 2,92% | 14.284.446,00 |
| 17.03.2025 | 9,14 | 9,33 | 9,13 | 9,25 | 1,82% | 9.298.039,00 |
| 14.03.2025 | 9,00 | 9,12 | 8,98 | 9,09 | 1,17% | 12.643.982,00 |
| 13.03.2025 | 9,27 | 9,36 | 8,95 | 8,98 | -2,81% | 17.256.968,00 |
| 12.03.2025 | 9,31 | 9,47 | 9,23 | 9,24 | -0,96% | 11.019.652,00 |
| 11.03.2025 | 9,49 | 9,51 | 9,23 | 9,33 | -1,79% | 13.788.936,00 |
| 10.03.2025 | 9,49 | 9,73 | 9,46 | 9,50 | -1,55% | 13.154.849,00 |
| 07.03.2025 | 9,51 | 9,74 | 9,43 | 9,65 | 1,47% | 13.980.392,00 |
| 06.03.2025 | 9,50 | 9,65 | 9,36 | 9,51 | 0,32% | 17.075.527,00 |
| 05.03.2025 | 9,35 | 9,63 | 9,32 | 9,48 | 1,17% | 23.358.732,00 |
| 04.03.2025 | 9,25 | 9,56 | 9,25 | 9,37 | 0,21% | 24.913.138,00 |
| 03.03.2025 | 9,29 | 9,69 | 9,27 | 9,35 | 1,41% | 27.571.610,00 |
| 28.02.2025 | 9,63 | 9,72 | 9,10 | 9,22 | -3,15% | 29.174.198,00 |
| 27.02.2025 | 9,26 | 9,81 | 8,77 | 9,52 | -15,30% | 47.463.315,00 |
| 26.02.2025 | 11,47 | 11,53 | 11,19 | 11,24 | -2,09% | 11.354.812,00 |
| 25.02.2025 | 11,35 | 11,51 | 11,35 | 11,48 | 0,79% | 7.965.352,00 |
| 24.02.2025 | 11,25 | 11,47 | 11,13 | 11,39 | 1,24% | 6.669.381,00 |
| 21.02.2025 | 11,10 | 11,32 | 11,01 | 11,25 | 1,72% | 8.783.598,00 |
| 20.02.2025 | 10,92 | 11,10 | 10,92 | 11,06 | 1,19% | 7.399.791,00 |
| 19.02.2025 | 10,80 | 10,96 | 10,79 | 10,93 | 0,64% | 8.784.233,00 |
| 18.02.2025 | 10,78 | 10,87 | 10,74 | 10,86 | 0,56% | 7.968.445,00 |
| 14.02.2025 | 10,88 | 11,02 | 10,78 | 10,80 | 0,00% | 9.588.227,00 |
| 13.02.2025 | 10,65 | 10,86 | 10,58 | 10,80 | 1,89% | 9.221.239,00 |
| 12.02.2025 | 10,60 | 10,65 | 10,52 | 10,60 | -0,09% | 8.533.437,00 |
| 11.02.2025 | 10,59 | 10,69 | 10,53 | 10,61 | -0,09% | 6.771.517,00 |
| 10.02.2025 | 10,74 | 10,78 | 10,60 | 10,62 | -1,03% | 7.798.565,00 |
| 07.02.2025 | 10,94 | 10,98 | 10,70 | 10,73 | -1,56% | 6.016.155,00 |
| 06.02.2025 | 10,90 | 11,00 | 10,73 | 10,90 | -0,46% | 9.638.870,00 |
| 05.02.2025 | 10,94 | 11,02 | 10,87 | 10,95 | 0,55% | 7.623.349,00 |
| 04.02.2025 | 11,00 | 11,07 | 10,86 | 10,89 | -1,36% | 8.357.016,00 |
| 03.02.2025 | 11,18 | 11,21 | 10,92 | 11,04 | -2,13% | 8.391.966,00 |
| 31.01.2025 | 11,40 | 11,43 | 11,21 | 11,28 | -1,23% | 25.778.620,00 |
| 30.01.2025 | 11,45 | 11,51 | 11,30 | 11,42 | 0,79% | 7.864.351,00 |
| 29.01.2025 | 11,20 | 11,44 | 11,06 | 11,33 | 1,16% | 13.587.239,00 |
| 28.01.2025 | 11,41 | 11,44 | 11,18 | 11,20 | -1,93% | 8.130.866,00 |
| 27.01.2025 | 11,32 | 11,53 | 11,25 | 11,42 | 1,96% | 10.437.360,00 |
| 24.01.2025 | 11,14 | 11,26 | 11,11 | 11,20 | 0,54% | 5.834.795,00 |
| 23.01.2025 | 11,17 | 11,23 | 11,10 | 11,14 | 0,00% | 8.205.210,00 |
| 22.01.2025 | 11,20 | 11,26 | 10,81 | 11,14 | -1,68% | 10.331.738,00 |
| 21.01.2025 | 11,30 | 11,44 | 11,28 | 11,33 | 0,27% | 8.534.271,00 |
| 17.01.2025 | 11,34 | 11,48 | 11,23 | 11,30 | -0,35% | 7.723.652,00 |
| 16.01.2025 | 11,26 | 11,39 | 11,13 | 11,34 | -0,44% | 9.926.055,00 |
| 15.01.2025 | 11,82 | 11,91 | 11,16 | 11,39 | -2,82% | 16.495.038,00 |
| 14.01.2025 | 11,85 | 12,02 | 11,65 | 11,72 | -0,68% | 8.956.130,00 |
| 13.01.2025 | 11,61 | 11,80 | 11,55 | 11,80 | 1,11% | 7.593.397,00 |
| 10.01.2025 | 11,81 | 11,88 | 11,57 | 11,67 | -2,42% | 9.503.343,00 |
| 08.01.2025 | 11,97 | 12,06 | 11,75 | 11,96 | -0,33% | 9.547.232,00 |
| 07.01.2025 | 11,92 | 12,18 | 11,92 | 12,00 | 0,42% | 10.649.463,00 |
| 06.01.2025 | 12,24 | 12,34 | 11,89 | 11,95 | -2,69% | 8.945.329,00 |
| 03.01.2025 | 12,47 | 12,47 | 12,24 | 12,28 | -1,13% | 6.358.940,00 |
| 02.01.2025 | 12,42 | 12,60 | 12,32 | 12,42 | -0,24% | 6.644.346,00 |
| 31.12.2024 | 12,40 | 12,60 | 12,37 | 12,45 | 0,57% | 5.816.808,00 |
| 30.12.2024 | 12,42 | 12,48 | 12,28 | 12,38 | -0,80% | 5.822.041,00 |
| 27.12.2024 | 12,49 | 12,68 | 12,39 | 12,48 | -0,64% | 4.961.546,00 |
| 26.12.2024 | 12,39 | 12,62 | 12,35 | 12,56 | 1,29% | 6.194.271,00 |
| 24.12.2024 | 12,24 | 12,41 | 12,12 | 12,40 | -0,72% | 4.059.617,00 |
| 23.12.2024 | 12,40 | 12,51 | 12,17 | 12,49 | -0,32% | 8.182.515,00 |
| 20.12.2024 | 12,21 | 12,57 | 12,14 | 12,53 | 3,30% | 55.070.639,00 |
| 19.12.2024 | 12,23 | 12,38 | 12,07 | 12,13 | -1,06% | 7.807.339,00 |
| 18.12.2024 | 12,53 | 12,74 | 12,25 | 12,26 | -2,62% | 7.438.043,00 |
| 17.12.2024 | 12,51 | 12,72 | 12,46 | 12,59 | 0,48% | 7.428.176,00 |
| 16.12.2024 | 12,56 | 12,78 | 12,52 | 12,53 | -0,79% | 7.044.661,00 |
| 13.12.2024 | 12,83 | 12,84 | 12,52 | 12,63 | -1,48% | 6.871.312,00 |
| 12.12.2024 | 12,73 | 13,13 | 12,70 | 12,82 | 0,55% | 11.460.515,00 |
| 11.12.2024 | 12,51 | 12,79 | 12,37 | 12,75 | 1,92% | 10.245.581,00 |
| 10.12.2024 | 12,79 | 12,83 | 12,44 | 12,51 | -2,27% | 5.574.900,00 |
| 09.12.2024 | 12,64 | 12,86 | 12,61 | 12,80 | 0,63% | 6.173.273,00 |
| 06.12.2024 | 12,97 | 13,00 | 12,68 | 12,72 | -1,32% | 5.010.064,00 |
| 05.12.2024 | 13,04 | 13,05 | 12,85 | 12,89 | -1,15% | 5.665.069,00 |
| 04.12.2024 | 13,04 | 13,07 | 12,85 | 13,04 | 0,31% | 5.558.221,00 |
| 03.12.2024 | 13,21 | 13,23 | 12,98 | 13,00 | -1,52% | 7.470.311,00 |
| 02.12.2024 | 13,13 | 13,25 | 13,03 | 13,20 | 0,84% | 5.284.268,00 |
| 29.11.2024 | 13,22 | 13,24 | 13,08 | 13,09 | -0,98% | 4.695.400,00 |
| 27.11.2024 | 13,08 | 13,23 | 13,01 | 13,22 | 1,07% | 4.744.824,00 |
| 26.11.2024 | 13,33 | 13,33 | 12,94 | 13,08 | -2,10% | 7.078.358,00 |
| 25.11.2024 | 13,47 | 13,55 | 13,35 | 13,36 | -0,07% | 10.957.620,00 |
| 22.11.2024 | 13,14 | 13,50 | 13,13 | 13,37 | 1,83% | 8.249.131,00 |
| 20.11.2024 | 12,97 | 13,22 | 12,94 | 13,13 | 0,61% | 8.338.366,00 |
| 19.11.2024 | 12,92 | 13,07 | 12,79 | 13,05 | 0,38% | 6.588.437,00 |
| 18.11.2024 | 12,78 | 13,06 | 12,68 | 13,00 | 1,33% | 9.024.588,00 |
| 15.11.2024 | 12,63 | 12,87 | 12,53 | 12,83 | 1,66% | 9.146.963,00 |
| 14.11.2024 | 12,95 | 13,09 | 12,58 | 12,62 | -2,92% | 5.892.601,00 |
| 13.11.2024 | 12,85 | 13,03 | 12,83 | 13,00 | 0,54% | 7.887.793,00 |
| 12.11.2024 | 13,00 | 13,17 | 12,87 | 12,93 | -1,30% | 7.993.172,00 |
| 11.11.2024 | 13,06 | 13,21 | 12,79 | 13,10 | 1,08% | 9.018.872,00 |
| 08.11.2024 | 13,07 | 13,21 | 12,73 | 12,96 | -1,67% | 8.947.795,00 |
| 07.11.2024 | 11,81 | 13,44 | 11,67 | 13,18 | 13,43% | 22.073.221,00 |
| 06.11.2024 | 11,87 | 12,01 | 11,58 | 11,62 | 0,09% | 9.497.689,00 |