17,664€
-0,38%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,89 | 17,95 | 17,43 | 17,64 | -0,52% | - |
| 01.10.2025 | 17,17 | 17,73 | 16,85 | 17,73 | 4,62% | - |
| 30.09.2025 | 16,70 | 17,04 | 16,51 | 16,95 | 1,20% | - |
| 29.09.2025 | 16,76 | 16,92 | 16,55 | 16,75 | -0,19% | - |
| 26.09.2025 | 16,22 | 16,79 | 16,18 | 16,78 | 3,48% | - |
| 25.09.2025 | 15,98 | 16,26 | 15,72 | 16,21 | 1,66% | 4,00 |
| 24.09.2025 | 15,69 | 16,39 | 15,69 | 15,95 | 1,14% | 266,00 |
| 23.09.2025 | 16,27 | 16,40 | 15,69 | 15,77 | -3,31% | - |
| 22.09.2025 | 16,30 | 16,45 | 16,10 | 16,31 | -0,18% | - |
| 19.09.2025 | 16,24 | 16,41 | 16,11 | 16,34 | 1,27% | 2,00 |
| 18.09.2025 | 15,67 | 16,21 | 15,65 | 16,14 | 3,62% | - |
| 17.09.2025 | 15,71 | 15,98 | 15,41 | 15,57 | -0,90% | - |
| 16.09.2025 | 15,82 | 15,89 | 15,41 | 15,71 | -0,36% | - |
| 15.09.2025 | 15,81 | 16,10 | 15,56 | 15,77 | -0,03% | - |
| 12.09.2025 | 16,00 | 16,20 | 15,77 | 15,78 | -0,89% | - |
| 11.09.2025 | 15,67 | 15,92 | 15,53 | 15,92 | -1,09% | - |
| 10.09.2025 | 16,02 | 16,15 | 15,94 | 16,09 | 0,49% | - |
| 09.09.2025 | 16,17 | 16,40 | 15,83 | 16,01 | -0,10% | - |
| 08.09.2025 | 15,73 | 16,25 | 15,59 | 16,03 | 2,10% | - |
| 05.09.2025 | 15,00 | 15,73 | 14,96 | 15,70 | 4,73% | - |
| 04.09.2025 | 14,87 | 15,02 | 14,70 | 14,99 | 0,83% | - |
| 03.09.2025 | 15,30 | 15,48 | 14,69 | 14,87 | -3,13% | - |
| 02.09.2025 | 15,62 | 15,83 | 15,29 | 15,35 | -1,67% | - |
| 01.09.2025 | 15,71 | 15,71 | 15,12 | 15,61 | -0,64% | - |
| 29.08.2025 | 15,80 | 15,91 | 15,53 | 15,71 | -0,67% | - |
| 28.08.2025 | 15,91 | 16,07 | 15,76 | 15,81 | -0,73% | - |
| 27.08.2025 | 15,40 | 16,59 | 15,40 | 15,93 | 3,51% | - |
| 26.08.2025 | 15,31 | 15,42 | 15,17 | 15,39 | 0,48% | - |
| 25.08.2025 | 15,24 | 15,43 | 15,16 | 15,32 | 1,01% | - |
| 22.08.2025 | 15,07 | 15,35 | 14,98 | 15,17 | 0,50% | - |
| 21.08.2025 | 14,99 | 15,24 | 14,57 | 15,09 | 0,86% | - |
| 20.08.2025 | 15,04 | 15,14 | 14,87 | 14,96 | -0,56% | - |
| 19.08.2025 | 15,20 | 15,29 | 14,99 | 15,05 | -0,93% | - |
| 18.08.2025 | 15,35 | 15,47 | 15,14 | 15,19 | -1,07% | - |
| 15.08.2025 | 15,45 | 15,56 | 15,16 | 15,35 | -0,56% | - |
| 14.08.2025 | 15,22 | 15,45 | 14,94 | 15,44 | 1,35% | - |
| 13.08.2025 | 14,80 | 15,24 | 14,78 | 15,24 | 2,19% | 200,00 |
| 12.08.2025 | 14,60 | 14,99 | 14,56 | 14,91 | 1,26% | 80,00 |
| 11.08.2025 | 14,34 | 15,01 | 14,30 | 14,72 | 3,30% | - |
| 08.08.2025 | 14,04 | 14,30 | 13,89 | 14,25 | 1,38% | - |
| 07.08.2025 | 12,00 | 14,31 | 11,95 | 14,06 | 16,93% | 120,00 |
| 06.08.2025 | 12,27 | 12,46 | 11,84 | 12,02 | -2,25% | 85,00 |
| 05.08.2025 | 12,16 | 12,60 | 12,08 | 12,30 | 1,07% | - |
| 04.08.2025 | 11,90 | 12,24 | 11,88 | 12,17 | 3,14% | - |
| 01.08.2025 | 11,98 | 11,98 | 11,58 | 11,80 | -1,30% | - |
| 31.07.2025 | 12,35 | 12,44 | 11,94 | 11,96 | -3,26% | - |
| 30.07.2025 | 12,46 | 12,72 | 12,31 | 12,36 | -0,91% | - |
| 29.07.2025 | 12,58 | 12,82 | 12,37 | 12,47 | -0,87% | - |
| 28.07.2025 | 12,71 | 12,96 | 12,51 | 12,58 | -1,02% | - |
| 25.07.2025 | 12,50 | 12,71 | 12,44 | 12,71 | 1,70% | - |
| 24.07.2025 | 12,76 | 12,92 | 12,47 | 12,50 | -2,02% | - |
| 23.07.2025 | 12,70 | 12,94 | 12,70 | 12,75 | 0,16% | - |
| 22.07.2025 | 12,54 | 12,76 | 12,45 | 12,73 | 1,58% | - |
| 21.07.2025 | 12,71 | 12,89 | 12,50 | 12,54 | -1,40% | - |
| 18.07.2025 | 12,90 | 12,99 | 12,71 | 12,71 | -1,53% | - |
| 17.07.2025 | 12,47 | 13,07 | 12,46 | 12,91 | 3,56% | - |
| 16.07.2025 | 12,59 | 12,80 | 12,28 | 12,47 | -1,06% | - |
| 15.07.2025 | 12,76 | 12,93 | 12,59 | 12,60 | -1,17% | - |
| 14.07.2025 | 12,72 | 12,79 | 12,56 | 12,75 | -0,02% | - |
| 11.07.2025 | 12,85 | 12,95 | 12,62 | 12,75 | -0,94% | - |
| 10.07.2025 | 12,61 | 12,96 | 12,51 | 12,87 | 1,92% | - |
| 09.07.2025 | 12,58 | 12,77 | 12,45 | 12,63 | 0,35% | 500,00 |
| 08.07.2025 | 12,36 | 12,64 | 12,29 | 12,59 | 1,85% | - |
| 07.07.2025 | 12,36 | 12,56 | 12,36 | 12,36 | 0,00% | - |
| 04.07.2025 | 12,47 | 12,47 | 12,33 | 12,36 | -0,83% | - |
| 03.07.2025 | 12,48 | 12,57 | 12,32 | 12,46 | -0,05% | - |
| 02.07.2025 | 12,22 | 12,55 | 12,21 | 12,47 | 1,84% | - |
| 01.07.2025 | 12,11 | 12,57 | 11,97 | 12,24 | 0,88% | - |
| 30.06.2025 | 12,14 | 12,36 | 12,00 | 12,14 | -0,78% | - |
| 27.06.2025 | 12,31 | 12,34 | 12,05 | 12,23 | 0,02% | - |
| 26.06.2025 | 11,80 | 12,37 | 11,73 | 12,23 | 3,58% | - |
| 25.06.2025 | 11,64 | 12,14 | 11,55 | 11,81 | 1,36% | - |
| 24.06.2025 | 11,58 | 11,72 | 11,38 | 11,65 | 0,82% | - |
| 23.06.2025 | 11,68 | 11,76 | 11,41 | 11,55 | -1,21% | - |
| 20.06.2025 | 11,49 | 11,75 | 11,43 | 11,69 | 0,53% | - |
| 19.06.2025 | 11,61 | 11,70 | 11,53 | 11,63 | -0,06% | - |
| 18.06.2025 | 11,84 | 11,97 | 11,59 | 11,64 | -1,76% | - |
| 17.06.2025 | 12,10 | 12,12 | 11,83 | 11,85 | -2,25% | - |
| 16.06.2025 | 11,96 | 12,19 | 11,96 | 12,12 | 1,34% | - |
| 13.06.2025 | 12,23 | 12,29 | 11,63 | 11,96 | -2,32% | - |
| 12.06.2025 | 12,36 | 12,42 | 12,15 | 12,24 | -1,31% | 130,00 |
| 11.06.2025 | 12,53 | 12,65 | 12,32 | 12,41 | -0,76% | - |
| 10.06.2025 | 12,19 | 12,53 | 12,14 | 12,50 | 2,55% | - |
| 09.06.2025 | 12,16 | 12,47 | 11,94 | 12,19 | -0,39% | - |
| 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% | - |