11,728€
-0,71%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,78 | 11,86 | 11,58 | 11,74 | -0,65% | 180,00 |
| 04.06.2025 | 11,93 | 11,93 | 11,81 | 11,81 | 2,61% | 232,00 |
| 03.06.2025 | 11,53 | 11,53 | 11,51 | 11,51 | -3,65% | 11,00 |
| 02.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,84% | 2,00 |
| 30.05.2025 | 11,94 | 12,03 | 11,68 | 11,85 | -1,13% | - |
| 29.05.2025 | 12,21 | 12,21 | 11,98 | 11,98 | 1,11% | 88,00 |
| 28.05.2025 | 11,64 | 11,89 | 11,48 | 11,85 | 1,79% | - |
| 27.05.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 5,11% | 50,00 |
| 26.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -2,55% | 25,00 |
| 23.05.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 1,16% | 5,00 |
| 22.05.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,78% | 186,00 |
| 21.05.2025 | 11,44 | 11,44 | 11,44 | 11,44 | -1,28% | 200,00 |
| 20.05.2025 | 11,73 | 11,89 | 11,48 | 11,59 | -0,53% | - |
| 19.05.2025 | 11,64 | 11,65 | 11,24 | 11,65 | -1,24% | 298,00 |
| 16.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,39% | 848,00 |
| 15.05.2025 | 11,62 | 11,62 | 11,30 | 11,30 | -1,98% | 94,00 |
| 14.05.2025 | 11,64 | 11,71 | 11,36 | 11,53 | -1,76% | - |
| 13.05.2025 | 11,68 | 11,74 | 11,61 | 11,74 | 2,39% | 387,00 |
| 12.05.2025 | 10,93 | 11,46 | 10,63 | 11,46 | 6,86% | 2.596,00 |
| 09.05.2025 | 10,77 | 10,77 | 10,72 | 10,73 | -2,49% | 993,00 |
| 08.05.2025 | 10,82 | 11,00 | 10,67 | 11,00 | 3,29% | 210,00 |
| 07.05.2025 | 8,54 | 10,65 | 8,54 | 10,65 | 27,03% | 3.970,00 |
| 06.05.2025 | 8,50 | 8,58 | 8,30 | 8,38 | -2,11% | - |
| 05.05.2025 | 8,41 | 8,57 | 8,41 | 8,57 | 1,60% | 1.175,00 |
| 02.05.2025 | 8,24 | 8,43 | 8,24 | 8,43 | 1,54% | 70,00 |
| 30.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 0,06% | 175,00 |
| 29.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,50% | 100,00 |
| 28.04.2025 | 8,28 | 8,44 | 8,20 | 8,34 | 1,47% | - |
| 25.04.2025 | 8,44 | 8,44 | 8,22 | 8,22 | 0,72% | 690,00 |
| 24.04.2025 | 7,92 | 8,16 | 7,92 | 8,16 | -1,20% | 150,00 |
| 23.04.2025 | 8,01 | 8,26 | 8,01 | 8,26 | 6,18% | 15,00 |
| 22.04.2025 | 7,45 | 7,78 | 7,45 | 7,78 | 7,40% | 220,00 |
| 17.04.2025 | 7,10 | 7,24 | 7,02 | 7,24 | 0,35% | 6,00 |
| 16.04.2025 | 7,33 | 7,33 | 7,22 | 7,22 | -4,11% | 1.250,00 |
| 15.04.2025 | 7,79 | 7,79 | 7,53 | 7,53 | 0,04% | 157,00 |
| 14.04.2025 | 7,52 | 7,52 | 7,52 | 7,52 | 3,03% | 27,00 |
| 11.04.2025 | 7,80 | 7,80 | 7,30 | 7,30 | -5,62% | 475,00 |
| 10.04.2025 | 8,49 | 8,49 | 7,74 | 7,74 | -10,17% | 604,00 |
| 09.04.2025 | 7,49 | 8,61 | 7,33 | 8,61 | 6,28% | 2.699,00 |
| 08.04.2025 | 8,19 | 8,25 | 8,10 | 8,10 | -0,31% | 301,00 |
| 07.04.2025 | 7,94 | 8,37 | 7,79 | 8,13 | -1,51% | 1.332,00 |
| 04.04.2025 | 8,88 | 8,88 | 8,17 | 8,25 | -11,18% | 2.140,00 |
| 03.04.2025 | 9,29 | 9,29 | 9,29 | 9,29 | -6,26% | 1.000,00 |
| 02.04.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 3,37% | 105,00 |
| 01.04.2025 | 9,68 | 9,79 | 9,52 | 9,59 | 1,71% | - |
| 31.03.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -4,28% | 4.965,00 |
| 28.03.2025 | 9,98 | 9,98 | 9,85 | 9,85 | -0,18% | 171,00 |
| 27.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 0,62% | 1.944,00 |
| 26.03.2025 | 9,72 | 9,86 | 9,69 | 9,81 | -0,26% | - |
| 25.03.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -0,95% | 2,00 |
| 24.03.2025 | 9,83 | 9,93 | 9,81 | 9,93 | 1,69% | 2.940,00 |
| 21.03.2025 | 9,80 | 9,80 | 9,76 | 9,76 | -3,27% | 450,00 |
| 20.03.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 1,50% | 1,00 |
| 19.03.2025 | 9,94 | 9,94 | 9,94 | 9,94 | 0,54% | 175,00 |
| 18.03.2025 | 9,67 | 9,89 | 9,66 | 9,89 | 3,04% | 3.440,00 |
| 17.03.2025 | 9,60 | 9,60 | 9,49 | 9,60 | -0,18% | 670,00 |
| 14.03.2025 | 9,55 | 9,78 | 9,49 | 9,62 | 2,15% | - |
| 13.03.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 0,97% | 500,00 |
| 12.03.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -0,24% | 350,00 |
| 11.03.2025 | 9,87 | 9,87 | 9,35 | 9,35 | -9,13% | 6.100,00 |
| 10.03.2025 | 10,07 | 10,38 | 10,07 | 10,28 | 0,78% | 461,00 |
| 07.03.2025 | 10,15 | 10,20 | 10,14 | 10,20 | 3,38% | 1.950,00 |
| 06.03.2025 | 10,10 | 10,10 | 9,80 | 9,87 | -1,36% | 2.031,00 |
| 05.03.2025 | 10,06 | 10,15 | 10,01 | 10,01 | -3,79% | 2.003,00 |
| 04.03.2025 | 10,62 | 10,72 | 10,32 | 10,40 | -2,71% | 1.577,00 |
| 03.03.2025 | 10,90 | 10,90 | 10,69 | 10,69 | 0,28% | 182,00 |
| 28.02.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,52% | 35,00 |
| 27.02.2025 | 10,65 | 10,83 | 10,42 | 10,50 | -2,72% | - |
| 26.02.2025 | 10,36 | 10,79 | 10,36 | 10,79 | 8,43% | 2.503,00 |
| 25.02.2025 | 10,79 | 10,98 | 9,96 | 9,96 | -7,10% | 715,00 |
| 24.02.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 2,17% | 3,00 |
| 21.02.2025 | 10,60 | 10,60 | 10,49 | 10,49 | -1,08% | 340,00 |
| 20.02.2025 | 10,76 | 10,86 | 10,60 | 10,60 | -2,09% | - |
| 19.02.2025 | 10,68 | 10,88 | 10,68 | 10,83 | 1,03% | 2.292,00 |
| 18.02.2025 | 10,81 | 10,81 | 10,72 | 10,72 | -1,87% | 62,00 |
| 17.02.2025 | 10,90 | 10,92 | 10,58 | 10,92 | 2,88% | 912,00 |
| 14.02.2025 | 10,74 | 10,74 | 10,57 | 10,62 | -3,49% | 2.103,00 |
| 13.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,02% | 100,00 |
| 12.02.2025 | 10,96 | 11,00 | 10,90 | 11,00 | 0,15% | 231,00 |
| 11.02.2025 | 11,12 | 11,26 | 10,96 | 10,99 | -1,03% | - |
| 10.02.2025 | 11,02 | 11,13 | 11,02 | 11,10 | -2,97% | 201,00 |
| 07.02.2025 | 11,69 | 11,69 | 11,44 | 11,44 | -1,07% | 189,00 |
| 06.02.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 4,41% | 500,00 |
| 05.02.2025 | 11,00 | 11,08 | 11,00 | 11,08 | -0,22% | 600,00 |
| 04.02.2025 | 11,15 | 11,31 | 11,08 | 11,10 | -2,41% | 806,00 |
| 03.02.2025 | 11,37 | 11,37 | 11,37 | 11,37 | -1,72% | 150,00 |
| 31.01.2025 | 12,03 | 12,07 | 11,50 | 11,57 | -3,38% | - |
| 30.01.2025 | 11,82 | 12,18 | 11,73 | 11,98 | 3,87% | - |
| 29.01.2025 | 11,78 | 11,78 | 11,53 | 11,53 | -0,94% | 65,00 |
| 28.01.2025 | 11,53 | 11,94 | 11,48 | 11,64 | 1,77% | - |
| 27.01.2025 | 11,45 | 11,45 | 11,44 | 11,44 | -0,52% | 2.353,00 |
| 24.01.2025 | 11,65 | 11,65 | 11,50 | 11,50 | -0,17% | 1.100,00 |
| 23.01.2025 | 11,81 | 11,81 | 11,52 | 11,52 | -0,83% | 243,00 |
| 22.01.2025 | 11,57 | 11,70 | 11,39 | 11,62 | -0,28% | - |
| 21.01.2025 | 11,79 | 11,79 | 11,65 | 11,65 | -0,88% | 180,00 |
| 20.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 0,67% | 3,00 |
| 17.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 2,89% | 100,00 |
| 16.01.2025 | 11,35 | 11,35 | 11,35 | 11,35 | -1,32% | 1,00 |
| 15.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,45% | 1.215,00 |
| 14.01.2025 | 11,50 | 11,50 | 11,34 | 11,34 | -0,80% | 242,00 |