21,095€
0,40%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,95 | 21,08 | 20,95 | 21,07 | 0,29% | - |
| 19.10.2026 | 20,98 | 21,59 | 20,89 | 21,01 | 0,33% | - |
| 16.10.2026 | 21,16 | 21,40 | 20,66 | 20,94 | -0,10% | - |
| 15.10.2026 | 20,21 | 21,20 | 19,99 | 20,96 | 3,66% | - |
| 14.10.2026 | 20,04 | 20,61 | 19,71 | 20,22 | 1,37% | - |
| 13.10.2026 | 20,24 | 20,47 | 19,93 | 19,95 | -1,40% | - |
| 12.10.2026 | 20,57 | 20,72 | 20,18 | 20,23 | -0,81% | - |
| 09.10.2026 | 20,11 | 20,46 | 19,87 | 20,40 | 1,42% | - |
| 08.10.2026 | 19,89 | 20,35 | 19,50 | 20,11 | 1,27% | - |
| 07.10.2026 | 19,99 | 20,32 | 19,75 | 19,86 | 0,40% | - |
| 06.10.2026 | 20,02 | 20,48 | 19,75 | 19,78 | -1,75% | - |
| 05.10.2026 | 19,67 | 20,26 | 19,52 | 20,13 | 2,22% | - |
| 02.10.2026 | 19,40 | 19,84 | 19,35 | 19,69 | 1,56% | - |
| 01.10.2026 | 19,80 | 20,02 | 19,24 | 19,39 | -3,10% | - |
| 30.09.2026 | 20,09 | 20,38 | 19,69 | 20,01 | 0,63% | - |
| 29.09.2026 | 19,69 | 20,08 | 19,58 | 19,89 | 0,06% | - |
| 28.09.2026 | 19,74 | 19,90 | 19,28 | 19,87 | 1,43% | - |
| 25.09.2026 | 19,66 | 20,01 | 19,38 | 19,59 | -0,34% | - |
| 24.09.2026 | 19,83 | 20,22 | 19,13 | 19,66 | -1,14% | - |
| 23.09.2026 | 20,10 | 20,48 | 19,79 | 19,89 | -1,16% | - |
| 22.09.2026 | 19,55 | 20,25 | 19,49 | 20,12 | 2,74% | - |
| 21.09.2026 | 19,61 | 19,88 | 19,32 | 19,58 | 0,49% | - |
| 18.09.2026 | 19,82 | 20,18 | 19,41 | 19,49 | -2,71% | - |
| 17.09.2026 | 19,98 | 20,52 | 19,79 | 20,03 | 1,16% | - |
| 16.09.2026 | 19,95 | 20,37 | 19,74 | 19,80 | -0,61% | - |
| 15.09.2026 | 20,05 | 20,37 | 19,63 | 19,92 | -0,15% | - |
| 14.09.2026 | 20,17 | 20,48 | 19,75 | 19,95 | 0,05% | - |
| 11.09.2026 | 19,81 | 20,11 | 19,53 | 19,94 | 0,52% | - |
| 10.09.2026 | 20,37 | 20,83 | 19,78 | 19,84 | -2,46% | - |
| 09.09.2026 | 20,61 | 20,86 | 20,33 | 20,34 | -1,17% | - |
| 08.09.2026 | 21,17 | 21,17 | 20,54 | 20,58 | -2,51% | - |
| 07.09.2026 | 21,10 | 21,38 | 21,10 | 21,11 | 0,84% | - |
| 04.09.2026 | 21,00 | 21,26 | 20,67 | 20,94 | 0,36% | - |
| 03.09.2026 | 21,17 | 21,68 | 20,42 | 20,86 | -1,74% | - |
| 02.09.2026 | 20,63 | 21,47 | 20,29 | 21,23 | 1,94% | - |
| 01.09.2026 | 20,62 | 21,05 | 20,32 | 20,83 | 1,44% | - |
| 31.08.2026 | 20,81 | 21,04 | 20,21 | 20,53 | -2,17% | 1,00 |
| 28.08.2026 | 21,02 | 21,27 | 20,72 | 20,99 | -0,52% | - |
| 27.08.2026 | 21,53 | 21,81 | 20,97 | 21,10 | -1,88% | - |
| 26.08.2026 | 21,49 | 21,79 | 21,32 | 21,50 | 0,12% | - |
| 25.08.2026 | 20,94 | 21,77 | 20,80 | 21,48 | 2,46% | - |
| 24.08.2026 | 20,85 | 21,08 | 20,50 | 20,96 | 1,70% | - |
| 21.08.2026 | 20,28 | 20,65 | 19,87 | 20,61 | 1,88% | - |
| 20.08.2026 | 20,81 | 21,11 | 20,20 | 20,23 | -3,32% | - |
| 19.08.2026 | 20,41 | 21,06 | 20,36 | 20,93 | 2,98% | - |
| 18.08.2026 | 20,35 | 20,68 | 20,24 | 20,32 | -0,64% | - |
| 17.08.2026 | 20,46 | 20,56 | 19,92 | 20,45 | 0,49% | - |
| 14.08.2026 | 19,54 | 20,44 | 19,38 | 20,35 | 4,27% | - |
| 13.08.2026 | 19,17 | 19,65 | 19,14 | 19,52 | 2,08% | - |
| 12.08.2026 | 19,52 | 20,13 | 18,86 | 19,12 | -2,64% | 50,00 |
| 11.08.2026 | 19,75 | 20,15 | 19,31 | 19,64 | 2,28% | - |
| 10.08.2026 | 19,14 | 19,74 | 18,48 | 19,20 | -0,36% | - |
| 07.08.2026 | 20,99 | 21,70 | 19,24 | 19,27 | -8,87% | - |
| 06.08.2026 | 22,71 | 22,83 | 20,47 | 21,15 | -6,81% | - |
| 05.08.2026 | 22,24 | 24,45 | 21,79 | 22,69 | 2,41% | - |
| 04.08.2026 | 22,35 | 22,63 | 21,95 | 22,16 | 0,18% | - |
| 03.08.2026 | 22,83 | 23,24 | 22,08 | 22,12 | -3,28% | - |
| 31.07.2026 | 22,97 | 23,28 | 22,46 | 22,87 | -0,89% | - |
| 30.07.2026 | 23,01 | 23,35 | 22,54 | 23,07 | 0,74% | 5,00 |
| 29.07.2026 | 22,29 | 23,03 | 22,12 | 22,90 | 1,33% | - |
| 28.07.2026 | 22,35 | 22,93 | 22,35 | 22,60 | 0,40% | 400,00 |
| 27.07.2026 | 21,90 | 22,53 | 21,55 | 22,51 | 2,25% | - |
| 24.07.2026 | 21,77 | 22,15 | 21,59 | 22,02 | 1,40% | - |
| 23.07.2026 | 22,20 | 22,52 | 21,62 | 21,71 | -3,27% | - |
| 22.07.2026 | 22,32 | 22,74 | 21,94 | 22,45 | 0,47% | - |
| 21.07.2026 | 22,09 | 22,56 | 21,92 | 22,34 | 0,74% | - |
| 20.07.2026 | 22,74 | 22,96 | 22,12 | 22,18 | -1,55% | - |
| 17.07.2026 | 22,51 | 23,06 | 22,29 | 22,53 | -0,42% | - |
| 16.07.2026 | 22,30 | 23,00 | 21,90 | 22,62 | 1,23% | 5,00 |
| 15.07.2026 | 22,37 | 22,57 | 22,10 | 22,35 | 1,66% | - |
| 14.07.2026 | 22,22 | 22,39 | 21,70 | 21,98 | -0,05% | 10,00 |
| 13.07.2026 | 21,77 | 22,16 | 21,45 | 21,99 | 1,57% | - |
| 10.07.2026 | 21,55 | 21,93 | 21,16 | 21,65 | -1,12% | - |
| 09.07.2026 | 21,66 | 22,13 | 21,37 | 21,90 | 1,34% | - |
| 08.07.2026 | 21,66 | 21,76 | 20,79 | 21,61 | -0,35% | - |
| 07.07.2026 | 22,03 | 22,10 | 21,35 | 21,68 | -1,16% | 10,00 |
| 06.07.2026 | 21,72 | 22,07 | 21,68 | 21,94 | 1,01% | - |
| 03.07.2026 | 21,87 | 21,89 | 21,67 | 21,72 | 0,18% | 7,00 |
| 02.07.2026 | 21,17 | 21,76 | 20,90 | 21,68 | 1,93% | - |
| 01.07.2026 | 21,56 | 22,13 | 21,22 | 21,27 | -2,25% | - |
| 30.06.2026 | 21,67 | 21,88 | 21,19 | 21,76 | 0,62% | - |
| 29.06.2026 | 21,59 | 22,01 | 21,46 | 21,62 | 1,17% | - |
| 26.06.2026 | 21,43 | 22,06 | 20,93 | 21,37 | -0,14% | 120,00 |
| 25.06.2026 | 21,11 | 21,62 | 21,02 | 21,40 | 1,30% | - |
| 24.06.2026 | 20,34 | 21,32 | 20,34 | 21,13 | 3,43% | - |
| 23.06.2026 | 20,94 | 21,11 | 20,39 | 20,43 | -2,46% | - |
| 22.06.2026 | 21,06 | 21,59 | 20,92 | 20,94 | -0,66% | - |
| 19.06.2026 | 21,10 | 21,15 | 21,05 | 21,08 | 0,64% | - |
| 18.06.2026 | 20,33 | 21,36 | 20,31 | 20,95 | 1,95% | - |
| 17.06.2026 | 20,88 | 21,14 | 20,24 | 20,55 | -1,70% | 100,00 |
| 16.06.2026 | 20,96 | 21,35 | 20,52 | 20,90 | -0,71% | - |
| 15.06.2026 | 20,95 | 21,57 | 20,80 | 21,05 | 0,62% | - |
| 12.06.2026 | 20,80 | 21,09 | 20,56 | 20,92 | 1,80% | - |
| 11.06.2026 | 19,87 | 20,67 | 19,76 | 20,55 | 2,65% | - |
| 10.06.2026 | 21,22 | 21,55 | 19,72 | 20,02 | -5,59% | - |
| 09.06.2026 | 20,56 | 21,32 | 20,32 | 21,21 | 4,87% | - |
| 08.06.2026 | 20,43 | 21,18 | 20,10 | 20,22 | -1,92% | - |
| 05.06.2026 | 21,80 | 21,80 | 20,47 | 20,62 | -3,87% | - |
| 04.06.2026 | 21,18 | 22,52 | 20,88 | 21,45 | 1,68% | - |
| 03.06.2026 | 20,32 | 21,17 | 20,01 | 21,09 | 4,61% | - |