20,623€
-1,30%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,64 | 20,65 | 20,58 | 20,59 | -1,45% | - |
| 05.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | 16,00 |
| 04.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,96% | 563,00 |
| 03.03.2026 | 21,80 | 21,81 | 21,42 | 21,42 | -4,14% | 751,00 |
| 02.03.2026 | 21,40 | 22,34 | 21,20 | 22,34 | 0,40% | 461,00 |
| 27.02.2026 | 22,25 | 22,25 | 22,25 | 22,25 | 0,35% | 300,00 |
| 26.02.2026 | 22,66 | 22,83 | 22,13 | 22,17 | -5,18% | - |
| 25.02.2026 | 22,40 | 23,39 | 22,40 | 23,39 | 3,47% | 404,00 |
| 24.02.2026 | 22,15 | 22,60 | 22,15 | 22,60 | 8,92% | 1.092,00 |
| 23.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -4,66% | 100,00 |
| 20.02.2026 | 21,77 | 21,77 | 21,77 | 21,77 | 1,99% | 320,00 |
| 19.02.2026 | 21,02 | 21,54 | 20,36 | 21,34 | 1,86% | - |
| 18.02.2026 | 21,15 | 21,15 | 20,95 | 20,95 | -1,94% | 148,00 |
| 17.02.2026 | 21,37 | 21,37 | 21,37 | 21,37 | -0,97% | 1,00 |
| 16.02.2026 | 21,58 | 21,58 | 21,58 | 21,58 | 1,22% | 1,00 |
| 13.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,54% | 100,00 |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,50% | 300,00 |
| 11.02.2026 | 21,21 | 21,97 | 21,21 | 21,97 | 3,44% | 285,00 |
| 10.02.2026 | 21,26 | 21,26 | 21,24 | 21,24 | 2,66% | 501,00 |
| 09.02.2026 | 21,62 | 21,62 | 20,69 | 20,69 | -3,50% | 1.523,00 |
| 06.02.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 2,19% | 100,00 |
| 05.02.2026 | 20,92 | 20,98 | 20,92 | 20,98 | 1,13% | 660,00 |
| 04.02.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -0,17% | 100,00 |
| 03.02.2026 | 20,65 | 21,21 | 20,65 | 20,78 | -0,42% | 299,00 |
| 02.02.2026 | 20,14 | 20,95 | 20,00 | 20,87 | 3,82% | - |
| 30.01.2026 | 19,87 | 20,23 | 19,87 | 20,10 | -0,84% | 321,00 |
| 29.01.2026 | 20,58 | 20,58 | 20,24 | 20,27 | -0,86% | 159,00 |
| 28.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -2,41% | 50,00 |
| 27.01.2026 | 20,81 | 20,95 | 20,81 | 20,95 | 1,23% | 11,00 |
| 26.01.2026 | 20,25 | 20,70 | 20,25 | 20,70 | -1,45% | 369,00 |
| 23.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,45% | 620,00 |
| 22.01.2026 | 21,14 | 21,75 | 21,14 | 21,75 | 4,09% | 1.146,00 |
| 21.01.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 1,43% | 49,00 |
| 20.01.2026 | 20,66 | 20,66 | 20,60 | 20,60 | -2,90% | 616,00 |
| 19.01.2026 | 21,24 | 21,28 | 20,59 | 21,22 | -0,40% | 274,00 |
| 16.01.2026 | 21,12 | 21,30 | 21,00 | 21,30 | 1,67% | 452,00 |
| 15.01.2026 | 21,33 | 21,33 | 20,50 | 20,95 | -0,05% | 1.502,00 |
| 14.01.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 2,14% | 50,00 |
| 13.01.2026 | 20,50 | 20,65 | 20,49 | 20,52 | 1,99% | 4.330,00 |
| 12.01.2026 | 20,33 | 20,33 | 20,12 | 20,12 | -0,36% | 91,00 |
| 09.01.2026 | 20,02 | 20,25 | 19,89 | 20,19 | 3,85% | - |
| 08.01.2026 | 19,20 | 19,69 | 19,20 | 19,44 | -0,95% | 430,00 |
| 07.01.2026 | 20,71 | 20,71 | 19,63 | 19,63 | -1,85% | 847,00 |
| 06.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,16% | 1,00 |
| 05.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,53% | 219,00 |
| 02.01.2026 | 19,20 | 19,38 | 19,10 | 19,10 | -2,95% | 451,00 |
| 30.12.2025 | 18,93 | 19,68 | 18,93 | 19,68 | 2,50% | 787,00 |
| 29.12.2025 | 18,89 | 19,35 | 18,89 | 19,20 | 2,67% | 6.952,00 |
| 23.12.2025 | 18,70 | 18,91 | 18,70 | 18,70 | -1,78% | 286,00 |
| 22.12.2025 | 19,20 | 19,20 | 18,74 | 19,04 | 0,62% | 642,00 |
| 19.12.2025 | 18,65 | 18,92 | 18,65 | 18,92 | -1,61% | 288,00 |
| 18.12.2025 | 19,11 | 19,23 | 19,00 | 19,23 | 2,40% | 25,00 |
| 17.12.2025 | 19,10 | 19,10 | 18,78 | 18,78 | -1,68% | 1.461,00 |
| 16.12.2025 | 19,13 | 19,13 | 18,79 | 19,10 | 3,40% | 192,00 |
| 15.12.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 1,93% | 1,00 |
| 12.12.2025 | 18,16 | 18,27 | 17,89 | 18,12 | -1,47% | - |
| 11.12.2025 | 18,39 | 18,39 | 18,39 | 18,39 | 2,51% | 250,00 |
| 10.12.2025 | 17,79 | 17,94 | 17,79 | 17,94 | 1,32% | 235,00 |
| 09.12.2025 | 18,71 | 18,71 | 17,71 | 17,71 | -7,18% | 2.604,00 |
| 08.12.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,32% | 188,00 |
| 05.12.2025 | 18,51 | 19,07 | 18,51 | 19,02 | 0,88% | 30,00 |
| 04.12.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,62% | 100,00 |
| 03.12.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -1,72% | 50,00 |
| 02.12.2025 | 19,74 | 19,94 | 19,36 | 19,50 | -0,07% | 31,00 |
| 01.12.2025 | 19,97 | 20,09 | 19,51 | 19,51 | -3,13% | - |
| 28.11.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -1,25% | 150,00 |
| 27.11.2025 | 20,41 | 20,41 | 19,82 | 20,40 | -1,02% | 528,00 |
| 26.11.2025 | 20,61 | 20,61 | 20,61 | 20,61 | 2,44% | 50,00 |
| 25.11.2025 | 19,71 | 20,24 | 19,71 | 20,12 | 0,60% | 1.028,00 |
| 24.11.2025 | 19,05 | 20,00 | 19,05 | 20,00 | 4,34% | 1.370,00 |
| 21.11.2025 | 18,47 | 19,29 | 18,40 | 19,17 | 3,61% | - |
| 20.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,23% | 60,00 |
| 19.11.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 2,39% | 16,00 |
| 18.11.2025 | 18,12 | 18,29 | 18,12 | 18,29 | -0,10% | 178,00 |
| 17.11.2025 | 18,01 | 18,31 | 18,01 | 18,31 | 0,02% | 751,00 |
| 14.11.2025 | 18,31 | 18,31 | 18,31 | 18,31 | -2,25% | 50,00 |
| 13.11.2025 | 18,80 | 19,28 | 18,73 | 18,73 | -1,73% | 126,00 |
| 12.11.2025 | 19,41 | 19,41 | 19,06 | 19,06 | -2,43% | 245,00 |
| 11.11.2025 | 19,49 | 19,53 | 19,49 | 19,53 | 1,50% | 251,00 |
| 10.11.2025 | 18,33 | 19,25 | 18,33 | 19,25 | 3,85% | 571,00 |
| 07.11.2025 | 18,95 | 18,95 | 18,09 | 18,53 | 0,15% | 546,00 |
| 06.11.2025 | 19,03 | 19,20 | 18,38 | 18,50 | -3,22% | 45.670,00 |
| 05.11.2025 | 19,31 | 21,86 | 18,69 | 19,12 | -1,68% | 889,00 |
| 04.11.2025 | 19,96 | 19,96 | 19,44 | 19,45 | -0,12% | 331,00 |
| 03.11.2025 | 19,15 | 19,90 | 19,15 | 19,47 | 0,91% | 6.242,00 |
| 31.10.2025 | 19,61 | 19,79 | 19,29 | 19,29 | -1,72% | 2.656,00 |
| 30.10.2025 | 19,57 | 19,63 | 19,57 | 19,63 | 0,71% | 389,00 |
| 29.10.2025 | 19,11 | 19,49 | 19,05 | 19,49 | 3,45% | 8.717,00 |
| 28.10.2025 | 19,20 | 19,20 | 18,84 | 18,84 | -0,34% | 584,00 |
| 27.10.2025 | 19,40 | 19,40 | 18,83 | 18,91 | -0,89% | 609,00 |
| 24.10.2025 | 19,06 | 19,08 | 18,47 | 19,08 | 1,17% | 211,00 |
| 23.10.2025 | 19,13 | 19,13 | 18,86 | 18,86 | 2,71% | 180,00 |
| 22.10.2025 | 18,40 | 18,70 | 18,36 | 18,36 | -1,29% | 276,00 |
| 21.10.2025 | 18,93 | 19,30 | 18,60 | 18,60 | 0,23% | 490,00 |
| 20.10.2025 | 18,36 | 18,68 | 18,36 | 18,56 | 1,65% | 2.032,00 |
| 17.10.2025 | 17,62 | 18,26 | 17,60 | 18,26 | 4,78% | 574,00 |
| 16.10.2025 | 17,60 | 17,83 | 17,30 | 17,42 | -1,33% | - |
| 15.10.2025 | 17,23 | 17,66 | 17,23 | 17,66 | -0,18% | 7,00 |
| 14.10.2025 | 17,55 | 17,69 | 17,44 | 17,69 | 0,39% | 1.506,00 |
| 13.10.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 3,88% | 1,00 |