15,930$
1,21%
Echtzeit-Aktienkurs Viatris
Bid:
Ask:
Aktienkurse zur Viatris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.06.2026 | 16,13 | 16,41 | 15,93 | 16,19 | 1,63% | 8.284.546,00 |
| 08.06.2026 | 16,05 | 16,18 | 15,79 | 15,93 | 0,35% | 9.346.405,00 |
| 05.06.2026 | 15,87 | 16,19 | 15,86 | 15,88 | -0,19% | 8.977.375,00 |
| 04.06.2026 | 15,70 | 15,99 | 15,64 | 15,91 | 2,16% | 7.453.387,00 |
| 03.06.2026 | 15,68 | 15,72 | 15,50 | 15,57 | -0,77% | 6.926.240,00 |
| 02.06.2026 | 15,87 | 15,93 | 15,60 | 15,69 | -0,76% | 8.946.274,00 |
| 01.06.2026 | 16,17 | 16,17 | 15,73 | 15,81 | -2,77% | 12.165.388,00 |
| 29.05.2026 | 16,06 | 16,30 | 15,90 | 16,26 | 0,96% | 14.944.658,00 |
| 28.05.2026 | 16,18 | 16,21 | 15,96 | 16,11 | -1,17% | 8.391.387,00 |
| 27.05.2026 | 16,43 | 16,43 | 16,21 | 16,30 | 0,22% | 6.721.868,00 |
| 26.05.2026 | 16,66 | 16,76 | 16,21 | 16,26 | -2,34% | 10.523.028,00 |
| 22.05.2026 | 16,39 | 16,68 | 16,39 | 16,65 | 1,09% | 7.362.139,00 |
| 21.05.2026 | 16,52 | 16,55 | 16,26 | 16,47 | -0,66% | 7.924.603,00 |
| 20.05.2026 | 16,24 | 16,64 | 16,21 | 16,58 | 2,57% | 11.395.748,00 |
| 19.05.2026 | 16,39 | 16,45 | 16,02 | 16,17 | -2,03% | 11.895.510,00 |
| 18.05.2026 | 16,56 | 16,71 | 16,41 | 16,50 | 0,12% | 9.912.924,00 |
| 15.05.2026 | 17,17 | 17,17 | 16,40 | 16,48 | -4,46% | 9.794.010,00 |
| 14.05.2026 | 17,41 | 17,53 | 17,15 | 17,25 | -0,72% | 7.805.137,00 |
| 13.05.2026 | 17,13 | 17,39 | 16,96 | 17,38 | 1,19% | 14.314.471,00 |
| 12.05.2026 | 16,94 | 17,20 | 16,64 | 17,17 | 1,51% | 11.565.442,00 |
| 11.05.2026 | 17,30 | 17,51 | 16,79 | 16,92 | -1,57% | 13.397.904,00 |
| 08.05.2026 | 17,30 | 17,53 | 16,65 | 17,19 | -1,18% | 19.511.404,00 |
| 07.05.2026 | 16,78 | 17,45 | 16,36 | 17,39 | 9,03% | 33.366.121,00 |
| 06.05.2026 | 15,69 | 16,07 | 15,52 | 15,95 | 2,77% | 21.990.033,00 |
| 05.05.2026 | 14,83 | 15,72 | 14,82 | 15,52 | 2,11% | 17.432.527,00 |
| 04.05.2026 | 14,92 | 15,37 | 14,90 | 15,20 | 1,20% | 11.576.681,00 |
| 01.05.2026 | 14,95 | 15,08 | 14,78 | 15,02 | 0,54% | 7.361.464,00 |
| 30.04.2026 | 15,07 | 15,17 | 14,90 | 14,94 | -0,20% | 12.301.961,00 |
| 29.04.2026 | 14,81 | 15,09 | 14,70 | 14,97 | 1,01% | 12.110.679,00 |
| 28.04.2026 | 14,87 | 15,05 | 14,67 | 14,82 | 0,07% | 10.522.328,00 |
| 27.04.2026 | 14,56 | 14,94 | 14,56 | 14,81 | 1,51% | 6.991.432,00 |
| 24.04.2026 | 14,75 | 14,82 | 14,42 | 14,59 | -1,12% | 14.335.419,00 |
| 23.04.2026 | 14,69 | 14,78 | 14,48 | 14,76 | 1,62% | 10.084.146,00 |
| 22.04.2026 | 14,81 | 14,85 | 14,36 | 14,52 | -1,49% | 8.795.644,00 |
| 21.04.2026 | 14,82 | 15,00 | 14,62 | 14,74 | -0,87% | 11.873.330,00 |
| 20.04.2026 | 14,58 | 15,22 | 14,58 | 14,87 | 1,29% | 12.760.288,00 |
| 17.04.2026 | 14,06 | 14,74 | 14,06 | 14,68 | 4,71% | 11.762.048,00 |
| 16.04.2026 | 13,80 | 14,02 | 13,67 | 14,02 | 1,15% | 9.355.324,00 |
| 15.04.2026 | 13,93 | 14,00 | 13,78 | 13,86 | -0,36% | 6.932.659,00 |
| 14.04.2026 | 13,87 | 14,00 | 13,71 | 13,91 | 0,58% | 6.436.028,00 |
| 13.04.2026 | 13,38 | 13,86 | 13,37 | 13,83 | 2,67% | 7.802.336,00 |
| 10.04.2026 | 13,74 | 13,79 | 13,45 | 13,47 | -0,99% | 6.405.940,00 |
| 09.04.2026 | 13,46 | 13,64 | 13,38 | 13,61 | 0,18% | 5.643.363,00 |
| 08.04.2026 | 13,50 | 13,66 | 13,40 | 13,58 | 3,19% | 6.617.665,00 |
| 07.04.2026 | 13,32 | 13,39 | 13,12 | 13,16 | -1,86% | 11.558.607,00 |
| 06.04.2026 | 13,33 | 13,43 | 13,25 | 13,41 | -0,22% | 8.161.645,00 |
| 02.04.2026 | 13,31 | 13,65 | 13,28 | 13,44 | -1,39% | 5.921.065,00 |
| 01.04.2026 | 13,60 | 13,76 | 13,56 | 13,63 | 0,89% | 9.524.240,00 |
| 31.03.2026 | 13,16 | 13,56 | 13,12 | 13,51 | 4,28% | 9.411.304,00 |
| 30.03.2026 | 13,20 | 13,25 | 12,87 | 12,96 | -0,65% | 7.454.811,00 |
| 27.03.2026 | 13,36 | 13,39 | 13,03 | 13,04 | -2,36% | 4.913.570,00 |
| 26.03.2026 | 13,45 | 13,60 | 13,33 | 13,36 | -1,07% | 4.502.599,00 |
| 25.03.2026 | 13,48 | 13,69 | 13,47 | 13,50 | 1,05% | 5.749.857,00 |
| 24.03.2026 | 13,21 | 13,49 | 13,11 | 13,36 | 0,60% | 7.648.016,00 |
| 23.03.2026 | 13,39 | 13,47 | 13,20 | 13,28 | 0,61% | 10.311.916,00 |
| 20.03.2026 | 13,54 | 13,61 | 13,05 | 13,20 | -2,26% | 22.645.464,00 |
| 19.03.2026 | 13,75 | 13,88 | 13,12 | 13,51 | -1,64% | 11.515.807,00 |
| 18.03.2026 | 13,72 | 13,88 | 13,66 | 13,73 | -0,51% | 8.901.996,00 |
| 17.03.2026 | 13,63 | 13,94 | 13,61 | 13,80 | 2,15% | 11.747.497,00 |
| 16.03.2026 | 13,66 | 13,77 | 13,45 | 13,51 | 0,07% | 11.967.650,00 |
| 13.03.2026 | 13,89 | 13,97 | 13,48 | 13,50 | -2,10% | 8.964.724,00 |
| 12.03.2026 | 13,77 | 13,93 | 13,62 | 13,79 | -1,29% | 13.426.587,00 |
| 11.03.2026 | 14,04 | 14,28 | 13,94 | 13,97 | -0,78% | 14.865.646,00 |
| 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 | 0,69% | 14.806.376,00 |
| 23.02.2026 | 15,86 | 16,07 | 15,79 | 15,95 | 0,19% | 9.625.239,00 |
| 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 |