19,748€
2,61%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -3,28% | 499,00 |
| 09.10.2025 | 17,25 | 17,74 | 17,25 | 17,54 | 0,26% | 510,00 |
| 08.10.2025 | 17,88 | 17,89 | 17,49 | 17,49 | -2,54% | 3.069,00 |
| 07.10.2025 | 17,93 | 18,40 | 17,85 | 17,95 | 1,52% | 1.820,00 |
| 06.10.2025 | 17,89 | 17,96 | 17,60 | 17,68 | 0,26% | 547,00 |
| 03.10.2025 | 17,58 | 17,79 | 17,42 | 17,64 | -0,02% | - |
| 02.10.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,50% | 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 |