21,525€
1,49%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,66 | 22,15 | 21,38 | 21,56 | 1,65% | - |
| 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 |
| 15.04.2026 | 20,14 | 20,14 | 20,14 | 20,14 | -1,32% | 200,00 |
| 14.04.2026 | 20,42 | 20,52 | 20,41 | 20,41 | 5,26% | 301,00 |
| 13.04.2026 | 19,95 | 19,95 | 19,39 | 19,39 | -1,31% | 12,00 |
| 10.04.2026 | 20,08 | 20,35 | 19,48 | 19,65 | -1,24% | - |
| 09.04.2026 | 20,51 | 20,51 | 19,90 | 19,90 | -1,22% | 61,00 |
| 08.04.2026 | 19,96 | 20,50 | 19,93 | 20,14 | 2,94% | - |
| 07.04.2026 | 20,06 | 20,06 | 19,28 | 19,57 | -0,18% | 281,00 |
| 02.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -7,13% | 150,00 |
| 01.04.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 1,22% | 2,00 |
| 31.03.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 4,94% | 1,00 |
| 30.03.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -7,70% | 172,00 |
| 27.03.2026 | 21,53 | 21,53 | 21,53 | 21,53 | -1,58% | 36,00 |
| 26.03.2026 | 21,87 | 21,87 | 21,87 | 21,87 | -1,19% | 36,00 |
| 25.03.2026 | 21,77 | 22,22 | 21,41 | 22,13 | 4,65% | - |
| 24.03.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 0,28% | 4,00 |
| 23.03.2026 | 20,54 | 21,09 | 20,54 | 21,09 | 2,02% | 5.556,00 |
| 20.03.2026 | 21,59 | 21,69 | 20,64 | 20,67 | -5,02% | - |
| 19.03.2026 | 21,80 | 21,80 | 21,67 | 21,77 | 0,81% | 272,00 |
| 18.03.2026 | 21,59 | 21,60 | 21,59 | 21,59 | -0,74% | 797,00 |
| 17.03.2026 | 20,21 | 21,75 | 20,21 | 21,75 | 7,51% | 54,00 |
| 16.03.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 1,90% | 250,00 |
| 13.03.2026 | 19,71 | 20,05 | 19,60 | 19,85 | 0,38% | - |
| 12.03.2026 | 20,04 | 20,04 | 19,78 | 19,78 | -1,61% | 348,00 |
| 11.03.2026 | 20,40 | 20,45 | 20,09 | 20,10 | -2,82% | - |
| 10.03.2026 | 20,50 | 20,69 | 20,50 | 20,69 | 5,74% | 2,00 |
| 09.03.2026 | 20,25 | 20,25 | 19,11 | 19,56 | -2,13% | 915,00 |
| 06.03.2026 | 20,64 | 20,69 | 19,86 | 19,99 | -4,34% | - |
| 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 |