18,633€
6,47%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18,41 | 19,01 | 18,15 | 18,60 | 6,27% | - |
| 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 |
| 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 |