8,370€
-4,63%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 8,80 | 8,96 | 8,02 | 8,37 | -4,60% | - |
| 03.04.2025 | 9,72 | 9,87 | 8,78 | 8,78 | -11,79% | - |
| 02.04.2025 | 9,58 | 9,95 | 9,42 | 9,95 | 3,75% | - |
| 01.04.2025 | 9,68 | 9,79 | 9,52 | 9,59 | -1,00% | - |
| 31.03.2025 | 9,61 | 9,71 | 9,34 | 9,69 | 0,68% | - |
| 28.03.2025 | 10,02 | 10,04 | 9,46 | 9,62 | -3,88% | - |
| 27.03.2025 | 9,82 | 10,08 | 9,75 | 10,01 | 1,95% | - |
| 26.03.2025 | 9,75 | 9,86 | 9,69 | 9,82 | 0,80% | - |
| 25.03.2025 | 9,90 | 10,01 | 9,68 | 9,74 | -1,35% | - |
| 24.03.2025 | 9,78 | 9,94 | 9,77 | 9,87 | 1,39% | 2.000,00 |
| 21.03.2025 | 9,75 | 9,87 | 9,55 | 9,74 | -0,22% | - |
| 20.03.2025 | 9,93 | 10,10 | 9,66 | 9,76 | -1,73% | 2.000,00 |
| 19.03.2025 | 9,88 | 10,08 | 9,84 | 9,93 | 0,14% | - |
| 18.03.2025 | 9,74 | 9,98 | 9,65 | 9,92 | 1,73% | - |
| 17.03.2025 | 9,56 | 9,89 | 9,54 | 9,75 | 1,56% | - |
| 14.03.2025 | 9,50 | 9,80 | 9,49 | 9,60 | 0,95% | - |
| 13.03.2025 | 9,50 | 9,61 | 9,37 | 9,51 | -0,31% | - |
| 12.03.2025 | 9,29 | 9,61 | 9,26 | 9,54 | 3,44% | - |
| 11.03.2025 | 9,99 | 10,00 | 9,19 | 9,22 | -7,68% | - |
| 10.03.2025 | 10,28 | 10,32 | 9,94 | 9,99 | -2,41% | - |
| 07.03.2025 | 10,06 | 10,28 | 9,90 | 10,24 | 2,00% | 1.000,00 |
| 06.03.2025 | 10,06 | 10,10 | 9,84 | 10,04 | -0,04% | - |
| 05.03.2025 | 10,16 | 10,26 | 9,97 | 10,04 | -1,62% | - |
| 04.03.2025 | 10,79 | 10,89 | 10,20 | 10,21 | -5,40% | - |
| 03.03.2025 | 10,77 | 10,93 | 10,59 | 10,79 | 0,07% | - |
| 28.02.2025 | 10,50 | 10,87 | 10,45 | 10,78 | 2,68% | - |
| 27.02.2025 | 10,55 | 10,83 | 10,42 | 10,50 | -1,33% | - |
| 26.02.2025 | 10,18 | 10,91 | 10,18 | 10,64 | 4,52% | - |
| 25.02.2025 | 10,58 | 10,77 | 9,72 | 10,18 | -4,25% | 2.500,00 |
| 24.02.2025 | 10,56 | 10,88 | 10,51 | 10,63 | 0,78% | - |
| 21.02.2025 | 10,60 | 10,96 | 10,34 | 10,55 | -0,49% | - |
| 20.02.2025 | 10,78 | 10,86 | 10,60 | 10,60 | -1,63% | - |
| 19.02.2025 | 10,84 | 10,88 | 10,73 | 10,78 | -0,50% | - |
| 18.02.2025 | 10,86 | 10,91 | 10,58 | 10,83 | -0,17% | - |
| 17.02.2025 | 10,72 | 10,85 | 10,72 | 10,85 | 1,13% | - |
| 14.02.2025 | 11,14 | 11,21 | 10,28 | 10,73 | -3,61% | - |
| 13.02.2025 | 10,96 | 11,13 | 10,89 | 11,13 | 1,42% | - |
| 12.02.2025 | 11,01 | 11,09 | 10,83 | 10,98 | -0,35% | - |
| 11.02.2025 | 11,14 | 11,26 | 10,96 | 11,01 | -1,08% | - |
| 10.02.2025 | 11,15 | 11,30 | 11,06 | 11,13 | -0,24% | - |
| 07.02.2025 | 11,54 | 11,71 | 11,11 | 11,16 | -3,10% | - |
| 06.02.2025 | 11,48 | 11,75 | 11,46 | 11,52 | -0,34% | - |
| 05.02.2025 | 11,09 | 11,62 | 10,97 | 11,56 | 4,22% | - |
| 04.02.2025 | 11,39 | 11,45 | 10,97 | 11,09 | -2,56% | - |
| 03.02.2025 | 11,51 | 11,83 | 11,35 | 11,38 | -1,67% | - |
| 31.01.2025 | 12,00 | 12,07 | 11,50 | 11,57 | -3,39% | - |
| 30.01.2025 | 11,89 | 12,18 | 11,75 | 11,98 | 1,45% | - |
| 29.01.2025 | 11,67 | 11,89 | 11,52 | 11,81 | 1,43% | - |
| 28.01.2025 | 11,49 | 11,94 | 11,48 | 11,64 | 1,20% | - |
| 27.01.2025 | 11,50 | 11,83 | 11,25 | 11,50 | -0,11% | - |
| 24.01.2025 | 11,58 | 11,67 | 11,44 | 11,52 | -0,40% | - |
| 23.01.2025 | 11,62 | 11,73 | 11,40 | 11,56 | -0,54% | - |
| 22.01.2025 | 11,41 | 11,70 | 11,39 | 11,63 | 0,63% | - |
| 21.01.2025 | 11,59 | 11,70 | 11,49 | 11,55 | -0,35% | - |
| 20.01.2025 | 11,75 | 11,75 | 11,57 | 11,59 | -0,95% | - |
| 17.01.2025 | 11,51 | 11,83 | 11,49 | 11,70 | 0,34% | - |
| 16.01.2025 | 11,52 | 11,69 | 11,35 | 11,66 | 1,12% | - |
| 15.01.2025 | 11,35 | 11,67 | 11,32 | 11,54 | 1,68% | - |
| 14.01.2025 | 11,42 | 11,53 | 11,15 | 11,34 | -0,57% | - |
| 13.01.2025 | 11,15 | 11,42 | 10,96 | 11,41 | 2,02% | - |
| 10.01.2025 | 11,20 | 11,35 | 10,86 | 11,18 | -0,13% | - |
| 09.01.2025 | 11,19 | 11,27 | 11,17 | 11,20 | -0,04% | - |
| 08.01.2025 | 11,41 | 11,55 | 10,97 | 11,20 | -1,77% | - |
| 07.01.2025 | 11,47 | 11,53 | 11,22 | 11,40 | -0,76% | - |
| 06.01.2025 | 11,62 | 11,92 | 11,40 | 11,49 | -1,20% | - |
| 03.01.2025 | 11,74 | 11,89 | 11,53 | 11,63 | -1,08% | - |
| 02.01.2025 | 11,61 | 12,04 | 11,61 | 11,76 | 1,83% | - |
| 30.12.2024 | 11,57 | 12,00 | 11,54 | 11,55 | 0,35% | - |
| 27.12.2024 | 11,40 | 11,67 | 11,40 | 11,51 | 0,66% | - |
| 23.12.2024 | 11,15 | 11,45 | 11,13 | 11,43 | 0,35% | - |
| 20.12.2024 | 11,40 | 11,69 | 11,14 | 11,39 | -0,06% | - |
| 19.12.2024 | 11,33 | 11,52 | 11,10 | 11,40 | 0,49% | - |
| 18.12.2024 | 11,73 | 11,89 | 11,22 | 11,34 | -3,40% | - |
| 17.12.2024 | 11,55 | 11,78 | 11,46 | 11,74 | 1,65% | 150,00 |
| 16.12.2024 | 11,52 | 11,65 | 11,46 | 11,55 | 0,09% | - |
| 13.12.2024 | 12,00 | 12,04 | 11,51 | 11,54 | -3,99% | - |
| 12.12.2024 | 11,94 | 12,06 | 11,83 | 12,02 | 0,50% | - |
| 11.12.2024 | 11,83 | 12,09 | 11,68 | 11,96 | 1,12% | - |
| 10.12.2024 | 12,20 | 12,29 | 11,79 | 11,83 | -3,45% | - |
| 09.12.2024 | 11,82 | 12,41 | 11,67 | 12,25 | 3,38% | - |
| 06.12.2024 | 11,47 | 11,94 | 11,39 | 11,85 | 3,38% | - |
| 05.12.2024 | 11,66 | 12,05 | 11,41 | 11,46 | -1,86% | 451,00 |
| 04.12.2024 | 11,90 | 12,10 | 11,64 | 11,68 | -1,88% | - |
| 03.12.2024 | 12,84 | 12,86 | 11,66 | 11,90 | -6,85% | - |
| 02.12.2024 | 12,49 | 12,85 | 12,39 | 12,78 | 2,16% | - |
| 29.11.2024 | 12,47 | 12,70 | 12,39 | 12,51 | 0,32% | - |
| 28.11.2024 | 12,43 | 12,50 | 12,43 | 12,47 | 0,32% | - |
| 27.11.2024 | 12,52 | 12,79 | 12,41 | 12,43 | -0,72% | - |
| 26.11.2024 | 12,76 | 12,79 | 12,25 | 12,52 | -2,03% | - |
| 25.11.2024 | 12,82 | 13,00 | 12,64 | 12,78 | -0,39% | - |
| 22.11.2024 | 12,73 | 12,99 | 12,64 | 12,83 | 0,31% | - |
| 21.11.2024 | 12,73 | 12,95 | 12,67 | 12,79 | 0,24% | - |
| 20.11.2024 | 12,44 | 12,78 | 12,39 | 12,76 | 2,58% | - |
| 19.11.2024 | 12,69 | 12,85 | 12,44 | 12,44 | -1,98% | - |
| 18.11.2024 | 13,27 | 13,28 | 12,57 | 12,69 | -4,23% | - |
| 15.11.2024 | 13,33 | 13,36 | 12,96 | 13,25 | -0,67% | - |
| 14.11.2024 | 13,43 | 13,58 | 13,14 | 13,34 | -0,82% | - |
| 13.11.2024 | 13,29 | 13,50 | 13,21 | 13,45 | 1,04% | 10,00 |
| 12.11.2024 | 13,39 | 13,86 | 13,22 | 13,31 | -0,37% | - |
| 11.11.2024 | 13,13 | 13,57 | 13,13 | 13,36 | 1,75% | - |