21,325€
-0,26%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,32 | 21,33 | 21,28 | 21,28 | -0,49% | - |
| 02.09.2026 | 20,64 | 21,47 | 20,29 | 21,38 | 2,44% | - |
| 01.09.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 1,80% | 1,00 |
| 31.08.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -4,74% | 487,00 |
| 28.08.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,99% | 1,00 |
| 27.08.2026 | 21,39 | 21,39 | 21,10 | 21,10 | -1,93% | 487,00 |
| 26.08.2026 | 21,52 | 21,79 | 21,37 | 21,52 | 1,73% | - |
| 25.08.2026 | 21,29 | 21,29 | 21,15 | 21,15 | 2,62% | 53,00 |
| 24.08.2026 | 20,61 | 20,61 | 20,61 | 20,61 | 0,00% | 734,00 |
| 21.08.2026 | 20,16 | 20,65 | 19,87 | 20,61 | 2,54% | - |
| 20.08.2026 | 20,49 | 20,49 | 20,10 | 20,10 | -3,64% | 734,00 |
| 19.08.2026 | 20,56 | 20,86 | 20,56 | 20,86 | 1,56% | 1.994,00 |
| 18.08.2026 | 20,50 | 20,54 | 20,50 | 20,54 | 0,10% | 2,00 |
| 17.08.2026 | 20,43 | 20,56 | 19,92 | 20,52 | 2,24% | - |
| 14.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 3,48% | 641,00 |
| 13.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 2,16% | 100,00 |
| 12.08.2026 | 20,00 | 20,00 | 18,89 | 18,99 | -4,29% | 872,00 |
| 11.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | 2,93% | 1,00 |
| 10.08.2026 | 19,48 | 19,69 | 19,00 | 19,27 | -2,63% | 1.680,00 |
| 07.08.2026 | 21,30 | 21,63 | 19,79 | 19,79 | -4,76% | 1.038,00 |
| 06.08.2026 | 21,39 | 21,39 | 20,75 | 20,78 | -7,64% | 1.769,00 |
| 05.08.2026 | 23,35 | 23,69 | 21,96 | 22,50 | 0,90% | 2.907,00 |
| 04.08.2026 | 22,30 | 22,30 | 22,29 | 22,30 | 0,00% | 101,00 |
| 03.08.2026 | 22,69 | 22,69 | 22,30 | 22,30 | -1,55% | 948,00 |
| 31.07.2026 | 22,86 | 22,86 | 22,65 | 22,65 | 0,09% | 379,00 |
| 30.07.2026 | 22,63 | 22,63 | 22,63 | 22,63 | -1,48% | 5,00 |
| 29.07.2026 | 22,51 | 23,04 | 22,18 | 22,97 | 1,91% | - |
| 28.07.2026 | 22,68 | 22,68 | 22,54 | 22,54 | 0,63% | 4,00 |
| 27.07.2026 | 21,48 | 22,40 | 21,10 | 22,40 | 5,02% | 1.135,00 |
| 24.07.2026 | 21,46 | 21,46 | 21,33 | 21,33 | -2,60% | 115,00 |
| 23.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -2,10% | 455,00 |
| 22.07.2026 | 22,50 | 22,60 | 22,37 | 22,37 | 0,40% | 1.176,00 |
| 21.07.2026 | 21,96 | 22,28 | 21,96 | 22,28 | -0,09% | 201,00 |
| 20.07.2026 | 22,27 | 22,30 | 22,27 | 22,30 | -1,63% | 575,00 |
| 17.07.2026 | 22,21 | 22,67 | 22,21 | 22,67 | 0,29% | 300,00 |
| 16.07.2026 | 22,29 | 22,99 | 21,90 | 22,61 | 0,78% | - |
| 15.07.2026 | 22,36 | 22,57 | 22,10 | 22,43 | 1,95% | - |
| 14.07.2026 | 21,87 | 22,00 | 21,87 | 22,00 | 0,18% | 381,00 |
| 13.07.2026 | 21,36 | 21,96 | 21,36 | 21,96 | 1,86% | 467,00 |
| 10.07.2026 | 21,45 | 21,56 | 21,45 | 21,56 | -2,09% | 737,00 |
| 09.07.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 3,82% | 693,00 |
| 08.07.2026 | 21,21 | 21,23 | 20,90 | 21,21 | -1,35% | 3.170,00 |
| 07.07.2026 | 21,65 | 21,65 | 21,50 | 21,50 | -1,38% | 459,00 |
| 06.07.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 0,48% | 556,00 |
| 03.07.2026 | 21,72 | 21,73 | 21,67 | 21,70 | 0,35% | - |
| 02.07.2026 | 21,51 | 21,62 | 21,51 | 21,62 | 0,28% | 301,00 |
| 01.07.2026 | 21,51 | 22,12 | 21,28 | 21,56 | 1,55% | - |
| 30.06.2026 | 21,42 | 22,06 | 21,23 | 21,23 | -1,96% | 477,00 |
| 29.06.2026 | 21,67 | 21,98 | 21,46 | 21,66 | 2,48% | - |
| 26.06.2026 | 21,13 | 21,13 | 21,13 | 21,13 | -1,17% | 3,00 |
| 25.06.2026 | 21,50 | 21,50 | 21,38 | 21,38 | 2,25% | 578,00 |
| 24.06.2026 | 20,91 | 20,91 | 20,91 | 20,91 | -0,43% | 50,00 |
| 23.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,05% | 1,00 |
| 22.06.2026 | 20,89 | 20,99 | 20,89 | 20,99 | -0,45% | 482,00 |
| 19.06.2026 | 21,13 | 21,15 | 21,06 | 21,09 | -0,31% | - |
| 18.06.2026 | 20,56 | 21,15 | 20,56 | 21,15 | 4,39% | 760,00 |
| 17.06.2026 | 20,88 | 20,88 | 20,26 | 20,26 | -2,50% | 1.627,00 |
| 16.06.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -2,35% | 1,00 |
| 15.06.2026 | 20,30 | 21,28 | 20,30 | 21,28 | 2,01% | 370,00 |
| 12.06.2026 | 20,44 | 20,86 | 20,44 | 20,86 | 1,16% | 58,00 |
| 11.06.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 3,48% | 100,00 |
| 10.06.2026 | 21,55 | 21,55 | 19,86 | 19,93 | -6,75% | - |
| 09.06.2026 | 21,18 | 21,37 | 21,18 | 21,37 | 3,09% | 2,00 |
| 08.06.2026 | 20,70 | 20,73 | 20,70 | 20,73 | -0,43% | 31,00 |
| 05.06.2026 | 22,04 | 22,04 | 20,82 | 20,82 | -5,36% | 1.872,00 |
| 04.06.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 4,36% | 100,00 |
| 03.06.2026 | 20,30 | 21,17 | 19,98 | 21,08 | 5,88% | - |
| 02.06.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -2,45% | 1,00 |
| 01.06.2026 | 20,49 | 20,76 | 19,67 | 20,41 | 0,69% | - |
| 29.05.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -1,98% | 17,00 |
| 28.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 1,97% | 20,00 |
| 27.05.2026 | 20,00 | 20,28 | 20,00 | 20,28 | 6,23% | 919,00 |
| 26.05.2026 | 19,19 | 19,19 | 19,09 | 19,09 | 2,97% | 4,00 |
| 25.05.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,19% | 20,00 |
| 22.05.2026 | 18,60 | 18,60 | 18,58 | 18,58 | 6,14% | 70,00 |
| 21.05.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,25% | 20,00 |
| 20.05.2026 | 17,23 | 18,16 | 16,95 | 18,09 | 5,84% | - |
| 19.05.2026 | 16,95 | 17,09 | 16,80 | 17,09 | -0,15% | 131,00 |
| 18.05.2026 | 16,96 | 17,12 | 16,96 | 17,12 | -0,78% | 29,00 |
| 15.05.2026 | 18,41 | 18,41 | 17,25 | 17,25 | -8,95% | 2.747,00 |
| 14.05.2026 | 18,95 | 18,95 | 18,95 | 18,95 | 0,88% | 6,00 |
| 13.05.2026 | 18,57 | 18,78 | 18,57 | 18,78 | 3,87% | 51,00 |
| 12.05.2026 | 18,41 | 18,41 | 18,08 | 18,08 | -2,24% | 52,00 |
| 11.05.2026 | 20,37 | 20,37 | 18,50 | 18,50 | -6,45% | 1.090,00 |
| 08.05.2026 | 20,16 | 20,82 | 19,77 | 19,77 | -10,70% | 523,00 |
| 07.05.2026 | 21,94 | 22,28 | 21,64 | 22,14 | -0,58% | 611,00 |
| 06.05.2026 | 20,50 | 22,27 | 19,80 | 22,27 | 15,36% | 1.515,00 |
| 05.05.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -0,92% | 1,00 |
| 04.05.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 2,06% | 30,00 |
| 30.04.2026 | 18,68 | 19,12 | 18,62 | 19,09 | 2,51% | - |
| 29.04.2026 | 18,97 | 19,06 | 18,54 | 18,63 | -1,69% | - |
| 28.04.2026 | 19,13 | 19,29 | 18,95 | 18,95 | -1,84% | 181,00 |
| 27.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,03% | 150,00 |
| 24.04.2026 | 19,16 | 19,31 | 18,87 | 19,30 | 1,29% | - |
| 23.04.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,34% | 200,00 |
| 22.04.2026 | 19,07 | 19,18 | 19,07 | 19,12 | -1,52% | 346,00 |
| 21.04.2026 | 19,84 | 20,08 | 19,41 | 19,41 | -3,29% | 454,00 |
| 20.04.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 0,05% | 163,00 |
| 17.04.2026 | 19,96 | 20,20 | 19,96 | 20,06 | 2,45% | 1.035,00 |
| 16.04.2026 | 20,20 | 20,20 | 19,58 | 19,58 | -2,78% | 687,00 |