14,080$
-0,95%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 14,17 | 14,52 | 14,05 | 14,08 | -0,95% | 8.862.955,00 |
| 09.03.2026 | 13,87 | 14,29 | 13,80 | 14,22 | 0,39% | 8.349.307,00 |
| 06.03.2026 | 14,19 | 14,39 | 13,99 | 14,16 | -2,58% | 10.816.996,00 |
| 05.03.2026 | 14,49 | 14,72 | 14,41 | 14,54 | -1,26% | 9.540.860,00 |
| 04.03.2026 | 14,89 | 14,97 | 14,66 | 14,72 | -1,21% | 9.226.626,00 |
| 03.03.2026 | 15,18 | 15,23 | 14,72 | 14,90 | -5,10% | 14.559.954,00 |
| 02.03.2026 | 14,93 | 15,77 | 14,79 | 15,70 | 5,30% | 13.809.944,00 |
| 27.02.2026 | 15,16 | 15,50 | 14,85 | 14,91 | -2,29% | 22.018.454,00 |
| 26.02.2026 | 16,09 | 16,47 | 15,14 | 15,26 | -5,10% | 18.664.599,00 |
| 25.02.2026 | 16,19 | 16,47 | 15,96 | 16,08 | 0,12% | 8.952.297,00 |
| 24.02.2026 | 16,03 | 16,43 | 15,98 | 16,06 | 0,88% | 14.806.376,00 |
| 20.02.2026 | 15,95 | 16,00 | 15,77 | 15,92 | -0,38% | 9.372.572,00 |
| 19.02.2026 | 15,99 | 16,07 | 15,73 | 15,98 | -0,50% | 6.154.093,00 |
| 18.02.2026 | 15,69 | 16,07 | 15,60 | 16,06 | 2,13% | 11.014.910,00 |
| 17.02.2026 | 15,80 | 15,99 | 15,59 | 15,73 | -0,29% | 8.603.365,00 |
| 13.02.2026 | 15,89 | 16,00 | 15,70 | 15,77 | -0,19% | 7.466.064,00 |
| 12.02.2026 | 16,09 | 16,30 | 15,72 | 15,80 | -2,02% | 11.375.901,00 |
| 11.02.2026 | 16,00 | 16,18 | 15,87 | 16,13 | 1,10% | 10.291.613,00 |
| 10.02.2026 | 15,53 | 16,04 | 15,47 | 15,95 | 2,54% | 17.424.936,00 |
| 09.02.2026 | 14,76 | 15,60 | 14,66 | 15,56 | 6,61% | 19.812.615,00 |
| 06.02.2026 | 14,24 | 14,59 | 14,10 | 14,59 | 1,81% | 8.454.679,00 |
| 05.02.2026 | 14,27 | 14,44 | 14,22 | 14,33 | -0,21% | 7.614.572,00 |
| 04.02.2026 | 13,87 | 14,50 | 13,82 | 14,36 | 4,97% | 14.859.569,00 |
| 03.02.2026 | 13,71 | 13,87 | 13,52 | 13,68 | 0,00% | 8.934.693,00 |
| 02.02.2026 | 13,05 | 13,68 | 13,00 | 13,68 | 4,55% | 10.110.483,00 |
| 30.01.2026 | 13,05 | 13,10 | 12,93 | 13,09 | 0,11% | 10.280.362,00 |
| 29.01.2026 | 12,97 | 13,18 | 12,93 | 13,07 | 0,85% | 5.550.325,00 |
| 28.01.2026 | 13,15 | 13,25 | 12,96 | 12,96 | -1,22% | 5.876.552,00 |
| 27.01.2026 | 13,17 | 13,41 | 13,10 | 13,12 | -0,38% | 7.138.006,00 |
| 26.01.2026 | 13,20 | 13,26 | 13,11 | 13,17 | -0,53% | 6.321.615,00 |
| 22.01.2026 | 13,05 | 13,31 | 13,03 | 13,24 | 1,34% | 6.400.982,00 |
| 21.01.2026 | 12,71 | 13,18 | 12,71 | 13,07 | 3,20% | 7.790.436,00 |
| 20.01.2026 | 12,74 | 12,86 | 12,55 | 12,66 | -1,56% | 7.342.101,00 |
| 16.01.2026 | 13,05 | 13,08 | 12,74 | 12,86 | 0,16% | 8.766.774,00 |
| 15.01.2026 | 13,07 | 13,11 | 12,68 | 12,84 | -2,36% | 9.188.844,00 |
| 14.01.2026 | 13,37 | 13,49 | 13,08 | 13,15 | -1,65% | 10.327.704,00 |
| 13.01.2026 | 12,68 | 13,40 | 12,53 | 13,37 | 5,44% | 15.172.808,00 |
| 12.01.2026 | 12,79 | 12,85 | 12,60 | 12,68 | -0,63% | 6.050.574,00 |
| 09.01.2026 | 12,63 | 12,79 | 12,58 | 12,76 | 1,27% | 10.166.947,00 |
| 08.01.2026 | 12,39 | 12,73 | 12,37 | 12,60 | 1,12% | 9.559.364,00 |
| 07.01.2026 | 12,51 | 12,59 | 12,37 | 12,46 | 0,48% | 9.211.488,00 |
| 06.01.2026 | 12,37 | 12,68 | 12,37 | 12,40 | 0,24% | 10.573.606,00 |
| 05.01.2026 | 12,42 | 12,43 | 12,19 | 12,37 | -0,72% | 10.110.349,00 |
| 02.01.2026 | 12,50 | 12,54 | 12,27 | 12,46 | 0,08% | 6.822.393,00 |
| 31.12.2025 | 12,52 | 12,62 | 12,45 | 12,45 | -0,72% | 7.063.833,00 |
| 30.12.2025 | 12,38 | 12,58 | 12,34 | 12,54 | 1,37% | 6.863.358,00 |
| 29.12.2025 | 12,28 | 12,45 | 12,25 | 12,37 | 0,41% | 5.454.914,00 |
| 26.12.2025 | 12,20 | 12,36 | 12,20 | 12,32 | 0,65% | 4.130.960,00 |
| 24.12.2025 | 12,00 | 12,49 | 12,00 | 12,24 | 1,83% | 4.236.492,00 |
| 23.12.2025 | 12,00 | 12,03 | 11,90 | 12,02 | 0,08% | 7.805.317,00 |
| 22.12.2025 | 11,88 | 12,04 | 11,82 | 12,01 | 0,67% | 7.924.437,00 |
| 19.12.2025 | 11,90 | 12,13 | 11,77 | 11,93 | -0,21% | 28.597.875,00 |
| 18.12.2025 | 11,68 | 12,03 | 11,56 | 11,96 | 2,18% | 15.319.690,00 |
| 17.12.2025 | 11,49 | 11,83 | 11,42 | 11,70 | 2,09% | 7.628.124,00 |
| 16.12.2025 | 11,65 | 11,68 | 11,42 | 11,46 | -1,72% | 6.144.795,00 |
| 15.12.2025 | 11,73 | 11,83 | 11,63 | 11,66 | 0,09% | 7.343.542,00 |
| 12.12.2025 | 11,65 | 11,72 | 11,50 | 11,65 | 0,52% | 5.495.852,00 |
| 11.12.2025 | 11,58 | 11,62 | 11,31 | 11,59 | 0,04% | 6.352.688,00 |
| 10.12.2025 | 11,20 | 11,63 | 11,10 | 11,59 | 3,53% | 9.122.565,00 |
| 09.12.2025 | 11,11 | 11,33 | 10,99 | 11,19 | 0,81% | 10.149.839,00 |
| 08.12.2025 | 10,99 | 11,29 | 10,94 | 11,10 | 1,56% | 9.326.226,00 |
| 05.12.2025 | 10,80 | 11,02 | 10,80 | 10,93 | 1,58% | 5.853.652,00 |
| 04.12.2025 | 10,86 | 10,89 | 10,67 | 10,76 | -0,74% | 5.148.368,00 |
| 03.12.2025 | 10,75 | 10,93 | 10,73 | 10,84 | 1,21% | 5.615.881,00 |
| 02.12.2025 | 10,73 | 10,87 | 10,64 | 10,71 | -0,05% | 10.059.231,00 |
| 01.12.2025 | 10,63 | 10,76 | 10,63 | 10,72 | 0,23% | 6.390.041,00 |
| 28.11.2025 | 10,65 | 10,71 | 10,59 | 10,69 | 0,47% | 2.714.933,00 |
| 26.11.2025 | 10,60 | 10,71 | 10,49 | 10,64 | 0,76% | 6.559.645,00 |
| 25.11.2025 | 10,60 | 10,73 | 10,52 | 10,56 | -0,19% | 6.788.666,00 |
| 24.11.2025 | 10,45 | 10,61 | 10,39 | 10,58 | 4,03% | 9.874.693,00 |
| 20.11.2025 | 10,48 | 10,56 | 10,17 | 10,17 | -2,68% | 7.642.659,00 |
| 19.11.2025 | 10,68 | 10,69 | 10,44 | 10,45 | -2,43% | 7.344.203,00 |
| 18.11.2025 | 10,64 | 10,87 | 10,57 | 10,71 | 0,52% | 7.717.776,00 |
| 17.11.2025 | 10,73 | 10,88 | 10,62 | 10,66 | -2,43% | 5.982.152,00 |
| 13.11.2025 | 10,96 | 11,14 | 10,88 | 10,92 | -0,82% | 6.975.383,00 |
| 12.11.2025 | 11,17 | 11,19 | 10,93 | 11,01 | -1,70% | 8.649.498,00 |
| 11.11.2025 | 10,22 | 11,28 | 10,22 | 11,20 | 10,18% | 11.934.954,00 |
| 10.11.2025 | 10,14 | 10,19 | 9,99 | 10,17 | 0,44% | 9.320.890,00 |
| 07.11.2025 | 10,09 | 10,16 | 9,92 | 10,12 | 0,20% | 12.638.891,00 |
| 06.11.2025 | 10,58 | 10,95 | 10,03 | 10,10 | -6,05% | 17.663.817,00 |
| 05.11.2025 | 10,45 | 10,81 | 10,41 | 10,75 | 2,38% | 17.834.017,00 |
| 04.11.2025 | 10,44 | 10,61 | 10,36 | 10,50 | -0,28% | 9.665.384,00 |
| 03.11.2025 | 10,34 | 10,57 | 10,29 | 10,53 | 1,59% | 9.735.933,00 |
| 31.10.2025 | 10,31 | 10,43 | 10,24 | 10,37 | 0,05% | 8.601.160,00 |
| 30.10.2025 | 10,27 | 10,47 | 10,26 | 10,36 | 0,97% | 7.377.724,00 |
| 29.10.2025 | 10,24 | 10,42 | 10,22 | 10,26 | -0,29% | 9.642.904,00 |
| 28.10.2025 | 10,38 | 10,46 | 10,27 | 10,29 | -1,25% | 6.909.501,00 |
| 27.10.2025 | 10,35 | 10,44 | 10,18 | 10,42 | 0,68% | 6.026.247,00 |
| 24.10.2025 | 10,36 | 10,50 | 10,34 | 10,35 | 0,39% | 5.039.579,00 |
| 23.10.2025 | 10,39 | 10,50 | 10,29 | 10,31 | -0,96% | 5.273.017,00 |
| 22.10.2025 | 10,40 | 10,52 | 10,31 | 10,41 | 0,19% | 7.438.938,00 |
| 21.10.2025 | 10,31 | 10,44 | 10,30 | 10,39 | 0,78% | 6.144.806,00 |
| 20.10.2025 | 10,17 | 10,32 | 10,13 | 10,31 | 1,38% | 6.278.148,00 |
| 17.10.2025 | 10,09 | 10,20 | 10,07 | 10,17 | 0,69% | 5.480.877,00 |
| 16.10.2025 | 10,08 | 10,20 | 10,01 | 10,10 | 1,05% | 6.147.479,00 |
| 15.10.2025 | 10,02 | 10,17 | 9,86 | 10,00 | 0,65% | 9.231.778,00 |
| 14.10.2025 | 9,75 | 9,97 | 9,73 | 9,93 | 0,71% | 6.451.815,00 |
| 13.10.2025 | 9,78 | 9,97 | 9,74 | 9,86 | 1,23% | 7.608.847,00 |
| 10.10.2025 | 10,00 | 10,07 | 9,69 | 9,74 | -2,50% | 7.657.654,00 |
| 09.10.2025 | 10,01 | 10,15 | 9,95 | 9,99 | 0,20% | 7.408.343,00 |