12,190€
3,88%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,73 | 12,32 | 11,73 | 12,24 | 4,29% | - |
| 05.06.2025 | 11,77 | 11,86 | 11,58 | 11,74 | -0,34% | - |
| 04.06.2025 | 11,84 | 12,00 | 11,73 | 11,78 | -0,66% | - |
| 03.06.2025 | 11,73 | 11,89 | 11,51 | 11,85 | 0,97% | - |
| 02.06.2025 | 11,83 | 11,85 | 11,47 | 11,74 | -0,93% | - |
| 30.05.2025 | 11,89 | 12,17 | 11,68 | 11,85 | -0,56% | - |
| 29.05.2025 | 11,87 | 12,51 | 11,84 | 11,92 | 0,43% | 500,00 |
| 28.05.2025 | 11,64 | 11,89 | 11,48 | 11,87 | 1,89% | - |
| 27.05.2025 | 11,22 | 11,76 | 11,21 | 11,65 | 3,65% | - |
| 26.05.2025 | 11,20 | 11,25 | 11,10 | 11,24 | 0,82% | 4,00 |
| 23.05.2025 | 11,25 | 11,27 | 10,97 | 11,14 | -0,92% | - |
| 22.05.2025 | 11,13 | 11,34 | 11,02 | 11,25 | 0,75% | - |
| 21.05.2025 | 11,54 | 11,54 | 11,08 | 11,16 | -3,68% | - |
| 20.05.2025 | 11,75 | 11,93 | 11,48 | 11,59 | -1,64% | - |
| 19.05.2025 | 11,57 | 11,81 | 11,28 | 11,78 | 1,60% | - |
| 16.05.2025 | 11,57 | 11,70 | 11,47 | 11,60 | 0,43% | - |
| 15.05.2025 | 11,53 | 11,69 | 11,31 | 11,55 | 0,23% | - |
| 14.05.2025 | 11,76 | 11,76 | 11,36 | 11,52 | -1,26% | - |
| 13.05.2025 | 11,56 | 11,81 | 11,33 | 11,67 | 0,91% | - |
| 12.05.2025 | 10,64 | 11,65 | 10,64 | 11,56 | 8,69% | - |
| 09.05.2025 | 10,94 | 10,96 | 10,63 | 10,64 | -2,79% | - |
| 08.05.2025 | 10,64 | 11,13 | 10,47 | 10,94 | 2,63% | 203,00 |
| 07.05.2025 | 8,43 | 10,74 | 8,38 | 10,66 | 27,18% | 125,00 |
| 06.05.2025 | 8,53 | 8,58 | 8,30 | 8,38 | -1,54% | - |
| 05.05.2025 | 8,62 | 8,63 | 8,38 | 8,52 | -1,21% | - |
| 02.05.2025 | 8,37 | 8,76 | 8,33 | 8,62 | 3,05% | - |
| 30.04.2025 | 8,56 | 8,63 | 8,25 | 8,36 | -2,40% | - |
| 29.04.2025 | 8,36 | 8,58 | 8,21 | 8,57 | 2,78% | - |
| 28.04.2025 | 8,28 | 8,45 | 8,20 | 8,34 | 0,17% | - |
| 25.04.2025 | 8,31 | 8,38 | 8,17 | 8,32 | -0,01% | - |
| 24.04.2025 | 8,13 | 8,50 | 7,99 | 8,33 | 2,31% | - |
| 23.04.2025 | 7,78 | 8,36 | 7,78 | 8,14 | 4,48% | - |
| 22.04.2025 | 7,34 | 7,81 | 7,33 | 7,79 | 4,86% | 1.200,00 |
| 17.04.2025 | 7,15 | 7,43 | 7,03 | 7,43 | 3,99% | 235,00 |
| 16.04.2025 | 7,31 | 7,42 | 7,10 | 7,14 | -2,46% | - |
| 15.04.2025 | 7,64 | 7,82 | 7,28 | 7,32 | -4,56% | - |
| 14.04.2025 | 7,76 | 7,84 | 7,47 | 7,67 | 0,77% | - |
| 11.04.2025 | 7,78 | 7,82 | 7,25 | 7,61 | -2,30% | - |
| 10.04.2025 | 8,49 | 8,57 | 7,34 | 7,79 | -9,74% | - |
| 09.04.2025 | 7,39 | 8,68 | 7,27 | 8,63 | 13,91% | - |
| 08.04.2025 | 8,20 | 8,48 | 7,49 | 7,58 | -7,51% | 525,00 |
| 07.04.2025 | 8,14 | 8,55 | 7,72 | 8,19 | -2,13% | - |
| 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% | - |