10,093€
-1,01%
Echtzeit-Aktienkurs Viatris Inc.
Bid:
Ask:
Aktienkurse zur Viatris Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,10 | 10,33 | 10,03 | 10,06 | -1,37% | 4.488,00 |
| 16.05.2024 | 9,90 | 10,30 | 9,90 | 10,20 | 0,59% | 20.828,00 |
| 15.05.2024 | 10,24 | 10,42 | 10,09 | 10,14 | -1,46% | 5.357,00 |
| 14.05.2024 | 10,46 | 10,61 | 10,24 | 10,29 | -1,95% | 2.163,00 |
| 13.05.2024 | 10,32 | 10,49 | 10,31 | 10,49 | 0,62% | 3.750,00 |
| 10.05.2024 | 10,51 | 10,59 | 10,35 | 10,43 | -0,57% | 4.439,00 |
| 09.05.2024 | 11,05 | 11,05 | 10,29 | 10,49 | -5,03% | 6.899,00 |
| 08.05.2024 | 10,84 | 11,10 | 10,75 | 11,04 | 1,38% | 2.926,00 |
| 07.05.2024 | 10,90 | 11,06 | 10,89 | 10,89 | -0,46% | 2.617,00 |
| 06.05.2024 | 10,87 | 11,00 | 10,84 | 10,94 | 0,05% | 2.827,00 |
| 03.05.2024 | 10,78 | 10,94 | 10,73 | 10,94 | 1,82% | 448,00 |
| 02.05.2024 | 10,94 | 10,99 | 10,74 | 10,74 | -1,10% | 3.670,00 |
| 30.04.2024 | 10,93 | 11,08 | 10,86 | 10,86 | -1,18% | 3.413,00 |
| 29.04.2024 | 10,76 | 10,99 | 10,72 | 10,99 | 1,38% | 2.557,00 |
| 26.04.2024 | 10,69 | 10,84 | 10,64 | 10,84 | 0,98% | 1.337,00 |
| 25.04.2024 | 10,57 | 10,90 | 10,56 | 10,74 | -0,28% | 6.106,00 |
| 24.04.2024 | 10,62 | 10,77 | 10,53 | 10,77 | 1,80% | 2.311,00 |
| 23.04.2024 | 10,49 | 10,65 | 10,49 | 10,58 | 0,28% | 4.152,00 |
| 22.04.2024 | 10,53 | 10,68 | 10,52 | 10,55 | 0,29% | 2.356,00 |
| 19.04.2024 | 10,28 | 10,55 | 10,28 | 10,52 | 0,86% | 2.082,00 |
| 18.04.2024 | 10,37 | 10,50 | 10,24 | 10,43 | 0,10% | 9.812,00 |
| 17.04.2024 | 10,39 | 10,52 | 10,34 | 10,42 | -0,62% | 3.235,00 |
| 16.04.2024 | 10,73 | 10,73 | 10,44 | 10,48 | -1,50% | 8.549,00 |
| 15.04.2024 | 10,70 | 10,95 | 10,56 | 10,64 | 0,28% | 4.499,00 |
| 12.04.2024 | 10,73 | 10,89 | 10,52 | 10,61 | -2,30% | 5.019,00 |
| 11.04.2024 | 10,83 | 10,97 | 10,75 | 10,86 | 0,28% | 3.713,00 |
| 10.04.2024 | 10,82 | 10,90 | 10,73 | 10,83 | -0,28% | 3.123,00 |
| 09.04.2024 | 10,78 | 10,92 | 10,72 | 10,86 | -0,32% | 3.655,00 |
| 08.04.2024 | 10,95 | 11,04 | 10,78 | 10,90 | 0,32% | 3.494,00 |
| 05.04.2024 | 10,77 | 10,96 | 10,77 | 10,86 | 0,37% | 3.578,00 |
| 04.04.2024 | 11,04 | 11,13 | 10,82 | 10,82 | -2,87% | 4.178,00 |
| 03.04.2024 | 11,14 | 11,29 | 10,90 | 11,14 | 0,36% | 4.652,00 |
| 02.04.2024 | 10,75 | 11,12 | 10,56 | 11,10 | 1,37% | 14.708,00 |
| 28.03.2024 | 10,77 | 11,08 | 10,77 | 10,95 | 1,60% | 10.101,00 |
| 27.03.2024 | 10,67 | 10,96 | 10,67 | 10,78 | 0,94% | 7.412,00 |
| 26.03.2024 | 10,88 | 10,92 | 10,68 | 10,68 | -1,98% | 3.033,00 |
| 25.03.2024 | 10,99 | 11,05 | 10,85 | 10,89 | -1,04% | 1.784,00 |
| 22.03.2024 | 10,98 | 11,20 | 10,95 | 11,01 | -0,36% | 2.887,00 |
| 21.03.2024 | 10,87 | 11,05 | 10,83 | 11,05 | 1,64% | 4.138,00 |
| 20.03.2024 | 10,85 | 10,99 | 10,84 | 10,87 | 0,02% | 638,00 |
| 19.03.2024 | 10,72 | 10,93 | 10,72 | 10,87 | 0,24% | 2.149,00 |
| 18.03.2024 | 10,84 | 10,95 | 10,65 | 10,84 | -0,37% | 4.216,00 |
| 15.03.2024 | 10,78 | 10,91 | 10,73 | 10,88 | 0,44% | 1.961,00 |
| 14.03.2024 | 11,04 | 11,04 | 10,73 | 10,83 | -1,87% | 12.286,00 |
| 13.03.2024 | 10,97 | 11,11 | 10,92 | 11,04 | 0,69% | 2.049,00 |
| 12.03.2024 | 10,85 | 11,04 | 10,77 | 10,96 | 0,75% | 9.162,00 |
| 11.03.2024 | 11,13 | 11,20 | 10,84 | 10,88 | -2,87% | 5.656,00 |
| 08.03.2024 | 11,05 | 11,29 | 11,05 | 11,20 | -0,21% | 3.347,00 |
| 07.03.2024 | 11,24 | 11,34 | 11,08 | 11,23 | 0,70% | 6.233,00 |
| 06.03.2024 | 11,39 | 11,46 | 11,01 | 11,15 | -1,19% | 6.337,00 |
| 05.03.2024 | 11,30 | 11,47 | 11,26 | 11,28 | -0,44% | 3.169,00 |
| 04.03.2024 | 11,43 | 11,67 | 11,27 | 11,33 | -1,65% | 6.588,00 |
| 01.03.2024 | 11,41 | 11,60 | 11,36 | 11,52 | 1,53% | 5.116,00 |
| 29.02.2024 | 11,44 | 11,44 | 11,04 | 11,35 | 0,30% | 13.564,00 |
| 28.02.2024 | 12,09 | 12,60 | 11,28 | 11,32 | -7,05% | 17.510,00 |
| 27.02.2024 | 12,27 | 12,43 | 11,97 | 12,17 | -1,82% | 19.553,00 |
| 26.02.2024 | 12,50 | 12,50 | 12,15 | 12,40 | -0,85% | 13.236,00 |
| 23.02.2024 | 12,24 | 12,55 | 12,13 | 12,51 | 0,97% | 30.842,00 |
| 22.02.2024 | 12,35 | 12,43 | 12,02 | 12,39 | 1,29% | 11.860,00 |
| 21.02.2024 | 12,13 | 12,37 | 12,10 | 12,23 | -0,49% | 3.862,00 |
| 20.02.2024 | 11,80 | 12,39 | 11,80 | 12,29 | 3,43% | 32.148,00 |
| 19.02.2024 | 12,05 | 12,05 | 11,70 | 11,88 | -1,66% | 9.381,00 |
| 16.02.2024 | 11,99 | 12,11 | 11,60 | 12,08 | 1,68% | 31.160,00 |
| 15.02.2024 | 11,18 | 11,95 | 11,11 | 11,88 | 5,39% | 48.353,00 |
| 14.02.2024 | 11,10 | 11,32 | 10,97 | 11,27 | 1,46% | 7.866,00 |
| 13.02.2024 | 11,01 | 11,14 | 10,80 | 11,11 | 0,18% | 2.976,00 |
| 12.02.2024 | 10,73 | 11,17 | 10,73 | 11,09 | 3,55% | 13.330,00 |
| 09.02.2024 | 10,50 | 10,80 | 10,50 | 10,71 | 0,09% | 3.205,00 |
| 08.02.2024 | 10,82 | 10,86 | 10,62 | 10,70 | -1,62% | 2.903,00 |
| 07.02.2024 | 11,11 | 11,12 | 10,84 | 10,88 | -1,61% | 3.090,00 |
| 06.02.2024 | 10,72 | 11,15 | 10,68 | 11,05 | 2,48% | 3.931,00 |
| 05.02.2024 | 10,89 | 11,00 | 10,76 | 10,79 | -2,14% | 7.945,00 |
| 02.02.2024 | 10,94 | 11,02 | 10,83 | 11,02 | 0,33% | 8.730,00 |
| 01.02.2024 | 10,88 | 11,06 | 10,70 | 10,99 | 0,62% | 2.895,00 |
| 31.01.2024 | 10,76 | 11,24 | 10,40 | 10,92 | 0,53% | 30.177,00 |
| 30.01.2024 | 10,90 | 11,06 | 10,75 | 10,86 | -0,60% | 3.057,00 |
| 29.01.2024 | 10,94 | 11,04 | 10,83 | 10,93 | -0,67% | 4.622,00 |
| 26.01.2024 | 10,68 | 11,00 | 10,67 | 11,00 | 1,87% | 15.755,00 |
| 25.01.2024 | 10,69 | 10,85 | 10,68 | 10,80 | 0,56% | 3.283,00 |
| 24.01.2024 | 10,81 | 10,96 | 10,71 | 10,74 | -0,96% | 9.038,00 |
| 23.01.2024 | 10,72 | 10,92 | 10,51 | 10,84 | 2,09% | 4.694,00 |
| 22.01.2024 | 10,44 | 10,68 | 10,44 | 10,62 | 1,51% | 2.351,00 |
| 19.01.2024 | 10,31 | 10,46 | 10,23 | 10,46 | 1,24% | 3.976,00 |
| 18.01.2024 | 10,50 | 10,63 | 10,26 | 10,33 | -2,21% | 5.079,00 |
| 17.01.2024 | 10,64 | 10,79 | 10,51 | 10,57 | -1,71% | 2.711,00 |
| 16.01.2024 | 10,53 | 10,78 | 10,50 | 10,75 | 1,55% | 24.555,00 |
| 15.01.2024 | 10,60 | 10,76 | 10,58 | 10,59 | -0,94% | 454,00 |
| 12.01.2024 | 11,07 | 11,10 | 10,69 | 10,69 | -1,94% | 14.965,00 |
| 11.01.2024 | 10,50 | 11,27 | 10,76 | 10,90 | -3,11% | 13.445,00 |
| 10.01.2024 | 10,50 | 11,30 | 10,30 | 11,25 | 7,14% | 70.277,00 |
| 09.01.2024 | 10,60 | 10,70 | 10,49 | 10,50 | -1,52% | 12.725,00 |
| 08.01.2024 | 10,96 | 10,96 | 10,50 | 10,66 | -2,29% | 25.144,00 |
| 05.01.2024 | 10,63 | 10,99 | 10,45 | 10,91 | 3,26% | 11.115,00 |
| 04.01.2024 | 10,34 | 10,58 | 10,18 | 10,57 | 1,40% | 21.565,00 |
| 03.01.2024 | 10,30 | 10,50 | 10,10 | 10,42 | 0,89% | 20.034,00 |
| 02.01.2024 | 9,70 | 10,40 | 9,68 | 10,33 | 6,75% | 18.821,00 |
| 29.12.2023 | 9,74 | 9,89 | 9,63 | 9,68 | -1,15% | 2.519,00 |
| 28.12.2023 | 9,78 | 9,79 | 9,45 | 9,79 | 0,81% | 12.361,00 |
| 27.12.2023 | 9,63 | 9,78 | 9,58 | 9,71 | 0,58% | 8.096,00 |
| 22.12.2023 | 9,60 | 9,77 | 9,37 | 9,66 | -0,03% | 13.545,00 |