15,336€
3,16%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 15,75 | 15,75 | 15,17 | 15,29 | 2,87% | 136,00 |
| 14.08.2025 | 14,86 | 14,87 | 14,86 | 14,87 | -1,09% | 1.850,00 |
| 13.08.2025 | 14,69 | 15,14 | 14,69 | 15,03 | 0,66% | 874,00 |
| 12.08.2025 | 14,94 | 14,94 | 14,71 | 14,93 | 0,91% | 215,00 |
| 11.08.2025 | 14,52 | 14,92 | 14,52 | 14,80 | 4,51% | 62,00 |
| 08.08.2025 | 13,96 | 14,16 | 13,96 | 14,16 | 2,73% | 16.796,00 |
| 07.08.2025 | 12,13 | 14,10 | 12,13 | 13,78 | 14,92% | 10.370,00 |
| 06.08.2025 | 12,50 | 12,60 | 11,99 | 11,99 | -2,46% | 953,00 |
| 05.08.2025 | 12,60 | 12,60 | 12,23 | 12,30 | 1,77% | 8.711,00 |
| 04.08.2025 | 12,13 | 12,13 | 11,80 | 12,08 | 3,83% | 354,00 |
| 01.08.2025 | 12,10 | 12,10 | 11,64 | 11,64 | -3,74% | 3.479,00 |
| 31.07.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -5,24% | 100,00 |
| 30.07.2025 | 12,66 | 12,76 | 12,66 | 12,76 | 2,66% | 780,00 |
| 29.07.2025 | 12,54 | 12,54 | 12,43 | 12,43 | -2,54% | 802,00 |
| 28.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | 100,00 |
| 25.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,10% | 328,00 |
| 24.07.2025 | 12,92 | 12,92 | 12,77 | 12,77 | 0,04% | 15,00 |
| 23.07.2025 | 12,75 | 12,94 | 12,71 | 12,76 | 1,17% | - |
| 22.07.2025 | 12,38 | 12,62 | 12,38 | 12,62 | -1,17% | 102,00 |
| 21.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,35% | 150,00 |
| 18.07.2025 | 12,91 | 12,98 | 12,71 | 12,72 | -1,33% | - |
| 17.07.2025 | 12,48 | 13,07 | 12,48 | 12,89 | 3,88% | - |
| 16.07.2025 | 12,36 | 12,41 | 12,36 | 12,41 | -2,80% | 26,00 |
| 15.07.2025 | 12,94 | 12,94 | 12,77 | 12,77 | -0,87% | 252,00 |
| 14.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 1,04% | 2,00 |
| 11.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,95% | 515,00 |
| 10.07.2025 | 12,57 | 12,95 | 12,51 | 12,87 | 2,40% | - |
| 09.07.2025 | 12,58 | 12,60 | 12,57 | 12,57 | -0,24% | 1.060,00 |
| 08.07.2025 | 12,48 | 12,60 | 12,48 | 12,60 | 1,20% | 850,00 |
| 07.07.2025 | 12,34 | 12,45 | 12,34 | 12,45 | 1,25% | 301,00 |
| 04.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,63% | 26,00 |
| 03.07.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 0,19% | 603,00 |
| 02.07.2025 | 12,26 | 12,55 | 12,21 | 12,48 | -0,10% | - |
| 01.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,47% | 33,00 |
| 30.06.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 1,12% | 6,00 |
| 27.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,05% | 3,00 |
| 26.06.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 4,01% | 82,00 |
| 25.06.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 1,42% | 70,00 |
| 24.06.2025 | 11,58 | 11,71 | 11,38 | 11,65 | 0,91% | - |
| 23.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | -0,50% | 350,00 |
| 20.06.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -0,02% | 560,00 |
| 19.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,60% | 100,00 |
| 18.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -2,72% | 350,00 |
| 17.06.2025 | 11,83 | 12,00 | 11,83 | 12,00 | -0,65% | 224,00 |
| 16.06.2025 | 12,16 | 12,16 | 12,08 | 12,08 | 0,97% | 417,00 |
| 13.06.2025 | 12,13 | 12,23 | 11,69 | 11,96 | -2,75% | - |
| 12.06.2025 | 12,24 | 12,30 | 12,24 | 12,30 | -0,87% | 875,00 |
| 11.06.2025 | 12,52 | 12,57 | 12,40 | 12,41 | -0,76% | 3.967,00 |
| 10.06.2025 | 12,18 | 12,53 | 12,14 | 12,50 | 1,16% | - |
| 09.06.2025 | 12,35 | 12,36 | 12,35 | 12,36 | 1,65% | 251,00 |
| 06.06.2025 | 12,05 | 12,16 | 12,05 | 12,16 | 4,81% | 1.155,00 |
| 05.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,79% | 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% | - |