17,665€
1,64%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,72 | 17,95 | 17,49 | 17,64 | 1,47% | 30,00 |
| 01.10.2025 | 17,00 | 17,38 | 17,00 | 17,38 | 2,16% | 1.184,00 |
| 30.09.2025 | 16,65 | 17,01 | 16,65 | 17,01 | 2,89% | 385,00 |
| 29.09.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,85% | 5,00 |
| 26.09.2025 | 15,97 | 16,68 | 15,97 | 16,68 | 2,80% | 457,00 |
| 25.09.2025 | 15,98 | 16,26 | 15,81 | 16,22 | 2,06% | - |
| 24.09.2025 | 16,02 | 16,02 | 15,89 | 15,89 | -0,04% | 1.879,00 |
| 23.09.2025 | 16,39 | 16,42 | 15,90 | 15,90 | -1,54% | 476,00 |
| 22.09.2025 | 16,29 | 16,44 | 16,10 | 16,15 | -0,82% | - |
| 19.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,26% | 150,00 |
| 18.09.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 4,44% | 60,00 |
| 17.09.2025 | 15,71 | 15,97 | 15,42 | 15,55 | -0,49% | - |
| 16.09.2025 | 15,57 | 15,97 | 15,57 | 15,63 | -1,10% | 13,00 |
| 15.09.2025 | 16,05 | 16,05 | 15,80 | 15,80 | 1,02% | 77,00 |
| 12.09.2025 | 16,02 | 16,09 | 15,62 | 15,64 | -0,39% | - |
| 11.09.2025 | 15,68 | 15,70 | 15,68 | 15,70 | -2,46% | - |
| 10.09.2025 | 16,01 | 16,14 | 15,94 | 16,10 | -0,08% | 600,00 |
| 09.09.2025 | 16,19 | 16,33 | 15,83 | 16,11 | 0,22% | - |
| 08.09.2025 | 15,73 | 16,25 | 15,62 | 16,07 | 2,38% | - |
| 05.09.2025 | 14,98 | 15,73 | 14,96 | 15,70 | 5,58% | - |
| 04.09.2025 | 14,80 | 14,87 | 14,80 | 14,87 | 0,54% | 90,00 |
| 03.09.2025 | 14,68 | 14,79 | 14,68 | 14,79 | -4,92% | 105,00 |
| 02.09.2025 | 15,61 | 15,61 | 15,45 | 15,56 | 1,00% | 175,00 |
| 01.09.2025 | 15,41 | 15,42 | 14,92 | 15,40 | -1,27% | 1.910,00 |
| 29.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,35% | 40,00 |
| 28.08.2025 | 15,84 | 16,07 | 15,76 | 15,81 | -1,78% | - |
| 27.08.2025 | 15,82 | 16,30 | 15,82 | 16,10 | 5,00% | 227,00 |
| 26.08.2025 | 14,96 | 15,33 | 14,96 | 15,33 | 0,10% | 49,00 |
| 25.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,86% | 654,00 |
| 22.08.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 0,16% | 275,00 |
| 21.08.2025 | 15,13 | 15,16 | 15,13 | 15,16 | 1,41% | 201,00 |
| 20.08.2025 | 15,02 | 15,14 | 14,87 | 14,95 | -1,30% | - |
| 19.08.2025 | 15,42 | 15,42 | 15,15 | 15,15 | -0,05% | 1.926,00 |
| 18.08.2025 | 15,12 | 15,40 | 15,12 | 15,16 | -0,88% | 1.938,00 |
| 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 |