20,623€
0,08%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,67 | 20,67 | 20,60 | 20,62 | 0,08% | - |
| 05.03.2026 | 20,99 | 21,42 | 20,35 | 20,61 | -2,18% | 27,00 |
| 04.03.2026 | 21,43 | 22,10 | 21,02 | 21,07 | -2,38% | - |
| 03.03.2026 | 22,35 | 22,45 | 21,26 | 21,58 | -3,97% | - |
| 02.03.2026 | 22,13 | 22,51 | 21,65 | 22,47 | 0,69% | 15,00 |
| 27.02.2026 | 22,20 | 22,52 | 21,96 | 22,32 | 0,26% | 144,00 |
| 26.02.2026 | 22,73 | 22,90 | 22,13 | 22,26 | -2,42% | - |
| 25.02.2026 | 22,41 | 23,48 | 22,36 | 22,81 | 2,00% | 2,00 |
| 24.02.2026 | 21,06 | 22,81 | 20,15 | 22,36 | 7,56% | 28,00 |
| 23.02.2026 | 21,19 | 21,30 | 20,60 | 20,79 | -1,38% | 100,00 |
| 20.02.2026 | 21,48 | 21,71 | 21,04 | 21,08 | -1,22% | - |
| 19.02.2026 | 21,03 | 21,54 | 20,41 | 21,34 | 1,62% | - |
| 18.02.2026 | 20,97 | 21,30 | 20,49 | 21,00 | -0,32% | - |
| 17.02.2026 | 21,15 | 21,45 | 20,99 | 21,07 | -0,72% | 3,00 |
| 16.02.2026 | 20,90 | 21,53 | 20,90 | 21,22 | -0,47% | - |
| 13.02.2026 | 20,88 | 21,45 | 20,83 | 21,32 | 0,95% | - |
| 12.02.2026 | 21,66 | 21,94 | 21,10 | 21,12 | -2,74% | - |
| 11.02.2026 | 21,53 | 21,87 | 21,45 | 21,72 | 1,95% | - |
| 10.02.2026 | 20,71 | 21,39 | 20,71 | 21,30 | 2,91% | - |
| 09.02.2026 | 21,30 | 21,47 | 20,64 | 20,70 | -3,96% | - |
| 06.02.2026 | 20,61 | 21,67 | 20,47 | 21,55 | 3,32% | - |
| 05.02.2026 | 20,67 | 21,53 | 20,50 | 20,86 | 1,34% | - |
| 04.02.2026 | 20,60 | 20,94 | 20,16 | 20,58 | -0,24% | - |
| 03.02.2026 | 20,99 | 21,30 | 20,59 | 20,63 | -1,53% | 555,00 |
| 02.02.2026 | 20,32 | 20,95 | 20,00 | 20,95 | 2,85% | 4,00 |
| 30.01.2026 | 20,21 | 20,46 | 19,79 | 20,37 | 0,48% | - |
| 29.01.2026 | 20,18 | 20,71 | 20,09 | 20,28 | -0,37% | - |
| 28.01.2026 | 20,73 | 21,07 | 20,28 | 20,35 | -1,66% | - |
| 27.01.2026 | 20,78 | 21,19 | 20,50 | 20,69 | -0,34% | - |
| 26.01.2026 | 20,63 | 20,87 | 20,38 | 20,76 | -0,32% | - |
| 23.01.2026 | 21,17 | 21,42 | 20,74 | 20,83 | -1,69% | - |
| 22.01.2026 | 20,79 | 21,98 | 20,79 | 21,19 | 1,05% | 569,00 |
| 21.01.2026 | 20,60 | 21,11 | 20,44 | 20,97 | 1,18% | - |
| 20.01.2026 | 20,93 | 21,26 | 20,37 | 20,72 | -0,84% | 10,00 |
| 19.01.2026 | 20,97 | 20,98 | 20,88 | 20,90 | -1,51% | - |
| 16.01.2026 | 20,83 | 21,33 | 20,68 | 21,22 | 1,68% | - |
| 15.01.2026 | 20,99 | 21,30 | 20,50 | 20,87 | -1,11% | - |
| 14.01.2026 | 21,00 | 21,29 | 20,77 | 21,10 | 0,80% | 8,00 |
| 13.01.2026 | 20,46 | 20,96 | 20,17 | 20,94 | 3,22% | - |
| 12.01.2026 | 20,68 | 20,68 | 19,79 | 20,28 | 0,51% | - |
| 09.01.2026 | 19,94 | 20,50 | 19,87 | 20,18 | 1,45% | 199,00 |
| 08.01.2026 | 20,35 | 20,35 | 19,43 | 19,89 | 1,67% | - |
| 07.01.2026 | 20,36 | 20,47 | 19,55 | 19,56 | -3,57% | 120,00 |
| 06.01.2026 | 19,67 | 20,29 | 19,46 | 20,29 | 3,37% | - |
| 05.01.2026 | 19,20 | 19,73 | 19,10 | 19,63 | 2,52% | 150,00 |
| 02.01.2026 | 19,24 | 19,54 | 18,75 | 19,15 | -1,49% | 153,00 |
| 30.12.2025 | 19,24 | 19,75 | 18,94 | 19,44 | 1,01% | - |
| 29.12.2025 | 19,21 | 19,34 | 18,86 | 19,24 | 2,44% | - |
| 23.12.2025 | 18,93 | 19,11 | 18,52 | 18,78 | -1,17% | 16,00 |
| 22.12.2025 | 19,04 | 19,36 | 18,93 | 19,00 | 0,17% | - |
| 19.12.2025 | 18,87 | 19,21 | 18,58 | 18,97 | 0,46% | 400,00 |
| 18.12.2025 | 18,92 | 19,36 | 18,77 | 18,89 | 0,48% | - |
| 17.12.2025 | 19,15 | 19,73 | 18,73 | 18,80 | -1,96% | 6,00 |
| 16.12.2025 | 19,06 | 19,40 | 18,52 | 19,17 | 3,61% | 130,00 |
| 15.12.2025 | 18,02 | 18,60 | 17,97 | 18,50 | 1,58% | - |
| 12.12.2025 | 18,12 | 18,32 | 17,88 | 18,22 | 0,50% | 5,00 |
| 11.12.2025 | 18,21 | 18,61 | 17,68 | 18,13 | 0,32% | - |
| 10.12.2025 | 17,57 | 18,08 | 17,44 | 18,07 | 2,75% | 29,00 |
| 09.12.2025 | 18,62 | 19,11 | 17,56 | 17,59 | -6,64% | 112,00 |
| 08.12.2025 | 18,78 | 19,04 | 18,49 | 18,84 | 0,34% | - |
| 05.12.2025 | 18,83 | 19,12 | 18,65 | 18,77 | 0,29% | - |
| 04.12.2025 | 19,02 | 19,36 | 18,55 | 18,72 | -1,73% | 141,00 |
| 03.12.2025 | 19,33 | 19,83 | 19,05 | 19,05 | -2,07% | - |
| 02.12.2025 | 19,46 | 19,96 | 19,24 | 19,45 | -1,55% | - |
| 01.12.2025 | 20,07 | 20,11 | 19,65 | 19,76 | -1,43% | 162,00 |
| 28.11.2025 | 20,14 | 20,64 | 19,90 | 20,05 | -0,28% | - |
| 27.11.2025 | 20,10 | 20,36 | 19,82 | 20,10 | -0,96% | - |
| 26.11.2025 | 20,25 | 20,68 | 19,89 | 20,30 | -0,21% | - |
| 25.11.2025 | 20,04 | 20,39 | 19,91 | 20,34 | 1,57% | 141,00 |
| 24.11.2025 | 19,32 | 20,10 | 19,02 | 20,02 | 4,41% | - |
| 21.11.2025 | 18,48 | 19,28 | 18,40 | 19,18 | 4,10% | 2,00 |
| 20.11.2025 | 18,60 | 19,04 | 18,28 | 18,42 | 0,82% | - |
| 19.11.2025 | 18,47 | 19,15 | 18,26 | 18,27 | -1,55% | 3,00 |
| 18.11.2025 | 18,48 | 18,70 | 18,12 | 18,56 | 0,95% | - |
| 17.11.2025 | 18,11 | 18,71 | 18,10 | 18,39 | 1,01% | - |
| 14.11.2025 | 18,88 | 19,18 | 18,19 | 18,20 | -3,88% | 100,00 |
| 13.11.2025 | 19,09 | 19,41 | 18,71 | 18,94 | -0,77% | - |
| 12.11.2025 | 19,74 | 20,24 | 19,03 | 19,08 | -3,47% | - |
| 11.11.2025 | 19,27 | 19,84 | 19,11 | 19,77 | 2,32% | - |
| 10.11.2025 | 18,51 | 19,37 | 18,34 | 19,32 | 3,78% | - |
| 07.11.2025 | 18,64 | 19,00 | 18,00 | 18,62 | 0,08% | - |
| 06.11.2025 | 18,80 | 19,34 | 18,27 | 18,61 | -1,57% | - |
| 05.11.2025 | 19,60 | 21,75 | 18,63 | 18,90 | -3,52% | 832,00 |
| 04.11.2025 | 19,90 | 19,90 | 19,31 | 19,59 | -1,34% | - |
| 03.11.2025 | 19,22 | 20,09 | 19,03 | 19,86 | 2,55% | - |
| 31.10.2025 | 19,52 | 19,80 | 19,30 | 19,36 | -0,63% | 180,00 |
| 30.10.2025 | 19,42 | 19,80 | 19,36 | 19,49 | -0,15% | - |
| 29.10.2025 | 18,99 | 19,53 | 18,86 | 19,52 | 4,16% | - |
| 28.10.2025 | 19,13 | 19,28 | 18,70 | 18,74 | -2,25% | - |
| 27.10.2025 | 18,97 | 19,37 | 18,90 | 19,17 | 0,83% | - |
| 24.10.2025 | 18,74 | 19,15 | 18,69 | 19,01 | 1,74% | - |
| 23.10.2025 | 18,64 | 19,25 | 18,28 | 18,69 | 1,41% | - |
| 22.10.2025 | 18,58 | 18,84 | 18,24 | 18,43 | -0,89% | 27,00 |
| 21.10.2025 | 18,67 | 19,14 | 18,44 | 18,59 | -0,34% | 30,00 |
| 20.10.2025 | 18,37 | 18,74 | 18,37 | 18,65 | 1,92% | - |
| 17.10.2025 | 17,52 | 18,32 | 16,96 | 18,30 | 4,61% | - |
| 16.10.2025 | 17,61 | 18,12 | 17,30 | 17,50 | -1,01% | - |
| 15.10.2025 | 17,44 | 17,73 | 17,26 | 17,68 | 0,20% | - |
| 14.10.2025 | 17,32 | 17,79 | 16,74 | 17,64 | 1,47% | - |
| 13.10.2025 | 17,01 | 17,69 | 17,01 | 17,39 | 2,99% | - |