8,348€
-10,16%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,74 | 8,96 | 8,02 | 8,37 | -9,90% | 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 |
| 13.01.2025 | 11,17 | 11,47 | 10,96 | 11,43 | 3,51% | - |
| 10.01.2025 | 11,35 | 11,35 | 10,90 | 11,04 | -0,04% | 1.483,00 |
| 09.01.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -2,33% | 100,00 |
| 08.01.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -2,65% | 333,00 |
| 07.01.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -1,49% | 5,00 |
| 06.01.2025 | 11,20 | 11,79 | 11,20 | 11,79 | 0,26% | 692,00 |
| 03.01.2025 | 11,63 | 11,76 | 11,63 | 11,76 | -1,95% | 278,00 |
| 02.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,66% | 142,00 |
| 30.12.2024 | 11,80 | 11,80 | 11,47 | 11,80 | 2,15% | 373,00 |
| 27.12.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 2,87% | 107,00 |
| 23.12.2024 | 11,35 | 11,36 | 11,23 | 11,23 | -2,26% | 152,00 |
| 20.12.2024 | 11,50 | 11,50 | 11,30 | 11,49 | 0,84% | 140,00 |
| 19.12.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,21% | 1.350,00 |
| 18.12.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -3,08% | 20,00 |
| 17.12.2024 | 11,54 | 11,78 | 11,46 | 11,73 | 1,30% | - |
| 16.12.2024 | 11,40 | 11,69 | 11,40 | 11,58 | 0,32% | 171,00 |
| 13.12.2024 | 12,01 | 12,03 | 11,50 | 11,54 | -3,89% | - |
| 12.12.2024 | 11,81 | 12,01 | 11,81 | 12,01 | 1,08% | 105,00 |
| 11.12.2024 | 12,00 | 12,00 | 11,88 | 11,88 | -0,98% | 184,00 |
| 10.12.2024 | 12,03 | 12,04 | 12,00 | 12,00 | -1,88% | 701,00 |
| 09.12.2024 | 12,02 | 12,23 | 11,86 | 12,23 | 3,75% | 1.918,00 |
| 06.12.2024 | 11,63 | 11,79 | 11,63 | 11,79 | 2,77% | 2.240,00 |
| 05.12.2024 | 11,75 | 11,75 | 11,47 | 11,47 | -3,08% | 3.400,00 |
| 04.12.2024 | 12,12 | 12,12 | 11,78 | 11,83 | -0,67% | 285,00 |
| 03.12.2024 | 12,35 | 12,37 | 11,88 | 11,91 | -6,89% | 314,00 |
| 02.12.2024 | 12,55 | 12,83 | 12,39 | 12,80 | 2,37% | - |
| 29.11.2024 | 12,29 | 12,65 | 12,29 | 12,50 | 0,22% | 331,00 |
| 28.11.2024 | 12,46 | 12,48 | 12,45 | 12,47 | 0,34% | - |
| 27.11.2024 | 12,54 | 12,79 | 12,41 | 12,43 | -0,57% | - |
| 26.11.2024 | 12,75 | 12,75 | 12,31 | 12,50 | -4,23% | 2.295,00 |
| 25.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,88% | 1,00 |
| 22.11.2024 | 12,81 | 12,99 | 12,64 | 12,81 | -0,46% | - |
| 21.11.2024 | 12,94 | 12,94 | 12,87 | 12,87 | 1,04% | 520,00 |
| 20.11.2024 | 12,73 | 12,78 | 12,52 | 12,74 | 1,60% | - |
| 19.11.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -2,05% | 1.600,00 |
| 18.11.2024 | 13,02 | 13,03 | 12,80 | 12,80 | -2,47% | 400,00 |
| 15.11.2024 | 13,41 | 13,41 | 13,12 | 13,12 | -1,63% | 515,00 |
| 14.11.2024 | 13,43 | 13,52 | 13,14 | 13,34 | -0,80% | - |
| 13.11.2024 | 13,26 | 13,50 | 13,21 | 13,45 | 0,28% | - |
| 12.11.2024 | 13,24 | 13,65 | 13,24 | 13,41 | 0,69% | 1.162,00 |
| 11.11.2024 | 13,28 | 13,32 | 13,28 | 13,32 | 1,03% | 866,00 |