19,035$
-0,96%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 19,29 | 19,51 | 19,00 | 19,04 | -0,96% | 8.780.176,00 |
| 29.10.2026 | 18,97 | 19,23 | 18,93 | 19,22 | 2,40% | 10.491.486,00 |
| 28.10.2026 | 18,54 | 18,93 | 18,46 | 18,77 | 0,24% | 7.845.887,00 |
| 27.10.2026 | 18,19 | 18,83 | 18,17 | 18,73 | 2,38% | 6.035.620,00 |
| 26.10.2026 | 18,20 | 18,40 | 18,11 | 18,29 | 1,67% | 6.060.413,00 |
| 23.10.2026 | 18,33 | 18,38 | 17,86 | 17,99 | -2,63% | 7.215.915,00 |
| 22.10.2026 | 18,45 | 18,66 | 18,35 | 18,48 | 0,14% | 5.435.490,00 |
| 21.10.2026 | 18,61 | 18,70 | 18,43 | 18,45 | -1,05% | 10.187.892,00 |
| 20.10.2026 | 18,34 | 18,69 | 18,29 | 18,65 | 2,16% | 14.169.488,00 |
| 19.10.2026 | 18,63 | 18,75 | 18,18 | 18,25 | -2,17% | 11.527.901,00 |
| 16.10.2026 | 18,20 | 18,67 | 18,15 | 18,66 | 2,39% | 9.407.526,00 |
| 15.10.2026 | 17,75 | 18,24 | 17,70 | 18,22 | 4,38% | 8.381.170,00 |
| 14.10.2026 | 17,27 | 17,82 | 17,24 | 17,46 | 1,22% | 8.682.003,00 |
| 13.10.2026 | 17,66 | 17,66 | 17,21 | 17,25 | -1,79% | 6.846.893,00 |
| 12.10.2026 | 17,70 | 17,79 | 17,53 | 17,56 | -0,45% | 6.893.411,00 |
| 09.10.2026 | 17,36 | 17,76 | 17,19 | 17,64 | 1,15% | 8.830.882,00 |
| 08.10.2026 | 17,26 | 17,52 | 16,89 | 17,44 | -0,46% | 14.109.289,00 |
| 07.10.2026 | 17,52 | 17,82 | 17,41 | 17,52 | -0,11% | 7.539.890,00 |
| 06.10.2026 | 17,77 | 17,87 | 17,31 | 17,54 | -0,45% | 6.637.971,00 |
| 05.10.2026 | 17,82 | 17,91 | 17,45 | 17,62 | 0,09% | 6.352.338,00 |
| 02.10.2026 | 17,53 | 17,65 | 17,34 | 17,61 | 0,83% | 7.479.321,00 |
| 01.10.2026 | 17,62 | 17,84 | 17,43 | 17,46 | -1,52% | 6.697.642,00 |
| 30.09.2026 | 18,16 | 18,17 | 17,72 | 17,73 | -2,15% | 9.698.288,00 |
| 29.09.2026 | 18,25 | 18,43 | 17,87 | 18,12 | -0,82% | 11.751.483,00 |
| 28.09.2026 | 17,75 | 18,37 | 17,54 | 18,27 | 2,53% | 12.373.396,00 |
| 25.09.2026 | 17,52 | 17,98 | 17,37 | 17,82 | 2,30% | 10.150.784,00 |
| 24.09.2026 | 17,05 | 17,45 | 17,00 | 17,42 | 1,63% | 13.741.892,00 |
| 23.09.2026 | 17,26 | 17,60 | 16,99 | 17,14 | -0,26% | 6.582.120,00 |
| 22.09.2026 | 17,10 | 17,23 | 16,98 | 17,19 | 0,50% | 5.231.122,00 |
| 21.09.2026 | 16,98 | 17,35 | 16,87 | 17,10 | 0,88% | 6.353.658,00 |
| 18.09.2026 | 17,19 | 17,19 | 16,91 | 16,95 | -1,05% | 15.569.941,00 |
| 17.09.2026 | 17,10 | 17,31 | 17,09 | 17,13 | 0,65% | 6.704.221,00 |
| 16.09.2026 | 16,75 | 17,05 | 16,67 | 17,02 | 2,16% | 8.605.738,00 |
| 15.09.2026 | 16,63 | 16,67 | 16,38 | 16,66 | 0,03% | 6.772.827,00 |
| 14.09.2026 | 16,64 | 16,85 | 16,47 | 16,66 | 0,88% | 7.025.856,00 |
| 11.09.2026 | 16,50 | 16,65 | 16,32 | 16,51 | 0,73% | 12.114.376,00 |
| 10.09.2026 | 16,50 | 16,51 | 16,15 | 16,39 | -0,67% | 9.005.878,00 |
| 09.09.2026 | 16,72 | 16,84 | 16,40 | 16,50 | -0,72% | 6.503.432,00 |
| 08.09.2026 | 16,63 | 16,77 | 16,42 | 16,62 | -1,54% | 4.388.398,00 |
| 04.09.2026 | 16,81 | 17,02 | 16,67 | 16,88 | -0,35% | 5.732.791,00 |
| 03.09.2026 | 17,22 | 17,27 | 16,81 | 16,94 | -0,88% | 7.995.241,00 |
| 02.09.2026 | 16,77 | 17,13 | 16,75 | 17,09 | 2,61% | 7.825.024,00 |
| 01.09.2026 | 16,62 | 16,91 | 16,51 | 16,66 | 0,88% | 6.517.448,00 |
| 31.08.2026 | 16,29 | 16,58 | 16,12 | 16,51 | 0,98% | 12.668.991,00 |
| 28.08.2026 | 16,93 | 17,01 | 16,30 | 16,35 | -3,20% | 6.214.449,00 |
| 27.08.2026 | 16,75 | 17,10 | 16,65 | 16,89 | 0,18% | 6.462.576,00 |
| 26.08.2026 | 16,72 | 17,07 | 16,65 | 16,86 | 0,78% | 7.289.357,00 |
| 25.08.2026 | 16,59 | 16,74 | 16,44 | 16,73 | 1,15% | 8.274.986,00 |
| 24.08.2026 | 16,25 | 16,58 | 16,19 | 16,54 | 1,41% | 4.873.799,00 |
| 21.08.2026 | 16,01 | 16,37 | 15,98 | 16,31 | 1,18% | 6.242.712,00 |
| 20.08.2026 | 16,07 | 16,26 | 16,04 | 16,12 | -0,74% | 5.284.755,00 |
| 19.08.2026 | 16,42 | 16,58 | 16,23 | 16,24 | 0,43% | 5.547.251,00 |
| 18.08.2026 | 16,36 | 16,52 | 16,17 | 16,17 | -0,37% | 6.815.699,00 |
| 17.08.2026 | 16,12 | 16,30 | 16,09 | 16,23 | -0,06% | 7.722.951,00 |
| 14.08.2026 | 15,90 | 16,27 | 15,88 | 16,24 | 1,22% | 8.075.012,00 |
| 13.08.2026 | 16,28 | 16,37 | 15,99 | 16,05 | -0,34% | 16.152.574,00 |
| 12.08.2026 | 16,20 | 16,34 | 15,98 | 16,10 | -1,04% | 12.676.109,00 |
| 11.08.2026 | 16,26 | 16,57 | 16,14 | 16,27 | -0,03% | 12.663.845,00 |
| 10.08.2026 | 16,30 | 16,71 | 16,13 | 16,28 | -0,85% | 12.907.154,00 |
| 07.08.2026 | 16,48 | 16,78 | 16,20 | 16,42 | 0,77% | 13.006.765,00 |
| 06.08.2026 | 18,15 | 18,39 | 16,22 | 16,29 | -7,63% | 20.095.537,00 |
| 05.08.2026 | 17,80 | 17,88 | 17,55 | 17,64 | -0,42% | 11.326.129,00 |
| 04.08.2026 | 17,66 | 17,75 | 17,37 | 17,71 | 0,45% | 8.891.511,00 |
| 03.08.2026 | 17,74 | 17,76 | 17,31 | 17,63 | 0,40% | 8.771.994,00 |
| 31.07.2026 | 17,65 | 17,69 | 17,38 | 17,56 | -1,21% | 15.565.216,00 |
| 30.07.2026 | 17,63 | 17,79 | 17,50 | 17,78 | -0,31% | 5.801.165,00 |
| 29.07.2026 | 17,96 | 18,07 | 17,67 | 17,83 | -0,17% | 10.022.303,00 |
| 28.07.2026 | 17,75 | 17,94 | 17,64 | 17,86 | 1,25% | 9.591.617,00 |
| 27.07.2026 | 17,35 | 17,75 | 17,28 | 17,64 | 2,32% | 9.759.459,00 |
| 24.07.2026 | 17,28 | 17,49 | 17,20 | 17,24 | -0,23% | 7.366.973,00 |
| 23.07.2026 | 16,88 | 17,28 | 16,76 | 17,28 | 1,59% | 7.886.514,00 |
| 22.07.2026 | 17,57 | 17,57 | 16,90 | 17,01 | -3,35% | 14.615.608,00 |
| 21.07.2026 | 16,96 | 17,68 | 16,83 | 17,60 | 3,59% | 8.533.124,00 |
| 20.07.2026 | 17,42 | 17,51 | 16,97 | 16,99 | -1,76% | 7.846.128,00 |
| 17.07.2026 | 17,34 | 17,67 | 17,23 | 17,30 | -0,20% | 9.520.620,00 |
| 16.07.2026 | 16,80 | 17,39 | 16,65 | 17,33 | 3,83% | 9.476.496,00 |
| 15.07.2026 | 16,26 | 16,70 | 16,13 | 16,69 | 2,33% | 7.961.648,00 |
| 14.07.2026 | 16,32 | 16,43 | 16,12 | 16,31 | -0,49% | 9.314.349,00 |
| 13.07.2026 | 16,29 | 16,60 | 16,22 | 16,39 | 0,80% | 5.786.113,00 |
| 10.07.2026 | 16,34 | 16,37 | 15,95 | 16,26 | -0,49% | 7.928.264,00 |
| 09.07.2026 | 16,68 | 16,90 | 16,33 | 16,34 | -1,92% | 9.205.202,00 |
| 08.07.2026 | 16,94 | 16,94 | 16,43 | 16,66 | -1,77% | 8.680.939,00 |
| 07.07.2026 | 16,96 | 17,17 | 16,91 | 16,96 | 0,95% | 9.794.103,00 |
| 06.07.2026 | 16,70 | 16,98 | 16,61 | 16,80 | 0,60% | 10.887.220,00 |
| 02.07.2026 | 16,28 | 16,74 | 16,27 | 16,70 | 3,15% | 9.042.025,00 |
| 01.07.2026 | 16,03 | 16,34 | 15,92 | 16,19 | 1,95% | 13.214.325,00 |
| 30.06.2026 | 16,26 | 16,26 | 15,80 | 15,88 | -2,04% | 10.401.910,00 |
| 29.06.2026 | 16,36 | 16,52 | 16,09 | 16,21 | -0,73% | 8.843.960,00 |
| 26.06.2026 | 16,05 | 16,43 | 16,03 | 16,33 | 1,62% | 12.728.041,00 |
| 25.06.2026 | 16,00 | 16,40 | 15,96 | 16,07 | 0,88% | 8.364.023,00 |
| 24.06.2026 | 15,90 | 16,10 | 15,81 | 15,93 | 1,21% | 8.958.481,00 |
| 23.06.2026 | 15,32 | 15,80 | 15,22 | 15,74 | 2,41% | 8.809.833,00 |
| 22.06.2026 | 15,45 | 15,52 | 15,07 | 15,37 | 0,00% | 12.383.253,00 |
| 18.06.2026 | 16,06 | 16,16 | 14,94 | 15,37 | -2,35% | 22.642.340,00 |
| 17.06.2026 | 16,04 | 16,22 | 15,64 | 15,74 | -1,87% | 8.554.376,00 |
| 16.06.2026 | 16,25 | 16,42 | 16,01 | 16,04 | -1,69% | 6.310.139,00 |
| 15.06.2026 | 16,54 | 16,62 | 16,29 | 16,32 | -0,94% | 10.838.911,00 |
| 12.06.2026 | 16,47 | 16,63 | 16,33 | 16,47 | 0,98% | 6.231.114,00 |
| 11.06.2026 | 16,00 | 16,32 | 15,89 | 16,31 | 3,42% | 11.051.358,00 |
| 10.06.2026 | 16,19 | 16,20 | 15,70 | 15,77 | -2,59% | 8.332.507,00 |