23,970€
0,08%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,52 | 24,00 | 23,52 | 24,00 | 0,21% | 502,00 |
| 11.11.2026 | 23,67 | 23,99 | 23,67 | 23,95 | -0,83% | 848,00 |
| 10.11.2026 | 23,50 | 24,15 | 23,50 | 24,15 | 0,25% | 361,00 |
| 09.11.2026 | 23,56 | 24,10 | 22,96 | 24,09 | 3,43% | 4.000,00 |
| 06.11.2026 | 22,55 | 23,29 | 22,55 | 23,29 | 4,49% | 1.656,00 |
| 05.11.2026 | 22,29 | 22,29 | 22,29 | 22,29 | -0,04% | 200,00 |
| 04.11.2026 | 22,29 | 22,50 | 22,25 | 22,30 | 3,24% | 2.422,00 |
| 03.11.2026 | 21,13 | 21,60 | 21,13 | 21,60 | 1,17% | 845,00 |
| 02.11.2026 | 20,62 | 21,44 | 20,30 | 21,35 | 3,54% | 2.683,00 |
| 30.10.2026 | 20,69 | 20,69 | 20,56 | 20,62 | -1,67% | 323,00 |
| 29.10.2026 | 20,39 | 20,97 | 20,39 | 20,97 | 2,84% | 575,00 |
| 28.10.2026 | 20,30 | 20,59 | 20,15 | 20,39 | -0,63% | - |
| 27.10.2026 | 20,52 | 20,52 | 20,52 | 20,52 | -0,63% | 164,00 |
| 26.10.2026 | 20,12 | 20,65 | 19,85 | 20,65 | 2,25% | - |
| 23.10.2026 | 20,18 | 20,49 | 19,95 | 20,20 | 1,43% | - |
| 22.10.2026 | 19,57 | 19,91 | 19,57 | 19,91 | -1,19% | 568,00 |
| 21.10.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,84% | 248,00 |
| 20.10.2026 | 20,80 | 20,80 | 19,95 | 20,32 | -3,44% | 1.587,00 |
| 19.10.2026 | 21,10 | 21,59 | 20,90 | 21,05 | 0,65% | - |
| 16.10.2026 | 20,91 | 20,91 | 20,91 | 20,91 | 0,19% | 80,00 |
| 15.10.2026 | 20,87 | 20,87 | 20,87 | 20,87 | 5,72% | 1.450,00 |
| 14.10.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,05% | 255,00 |
| 13.10.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -1,72% | 250,00 |
| 12.10.2026 | 20,31 | 20,31 | 20,30 | 20,30 | -0,73% | 1.293,00 |
| 09.10.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 3,02% | 1.442,00 |
| 08.10.2026 | 19,80 | 19,85 | 19,80 | 19,85 | -1,44% | 502,00 |
| 07.10.2026 | 20,29 | 20,29 | 20,07 | 20,14 | 1,41% | 156,00 |
| 06.10.2026 | 20,16 | 20,16 | 19,86 | 19,86 | -1,68% | 266,00 |
| 05.10.2026 | 19,44 | 20,20 | 19,44 | 20,20 | 1,79% | 175,00 |
| 02.10.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 1,77% | 25,00 |
| 01.10.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,55% | 200,00 |
| 30.09.2026 | 20,01 | 20,34 | 19,69 | 20,01 | 0,55% | - |
| 29.09.2026 | 20,02 | 20,02 | 19,73 | 19,90 | 0,23% | 164,00 |
| 28.09.2026 | 19,54 | 19,90 | 19,34 | 19,86 | 2,53% | - |
| 25.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -2,44% | 49,00 |
| 24.09.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,15% | 251,00 |
| 23.09.2026 | 20,09 | 20,48 | 19,79 | 19,88 | 0,58% | - |
| 22.09.2026 | 19,87 | 19,87 | 19,77 | 19,77 | -0,93% | 4,00 |
| 21.09.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | 2,00 |
| 18.09.2026 | 19,79 | 19,79 | 19,60 | 19,60 | -3,02% | 505,00 |
| 17.09.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -0,20% | 200,00 |
| 16.09.2026 | 20,25 | 20,25 | 20,25 | 20,25 | 1,45% | 255,00 |
| 15.09.2026 | 20,02 | 20,02 | 19,96 | 19,96 | -0,60% | 34,00 |
| 14.09.2026 | 19,96 | 20,44 | 19,71 | 20,08 | 0,00% | - |
| 11.09.2026 | 20,08 | 20,08 | 20,08 | 20,08 | 0,30% | 5,00 |
| 10.09.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -2,58% | 249,00 |
| 09.09.2026 | 20,55 | 20,56 | 20,55 | 20,55 | -1,25% | 1.051,00 |
| 08.09.2026 | 20,93 | 20,93 | 20,81 | 20,81 | -3,70% | 2,00 |
| 07.09.2026 | 21,63 | 21,63 | 21,61 | 21,61 | 3,00% | 240,00 |
| 04.09.2026 | 20,98 | 21,26 | 20,68 | 20,98 | -1,27% | - |
| 03.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -0,61% | 487,00 |
| 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 |