21,545€
-0,28%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 20,37 | 20,53 | 19,75 | 20,16 | -1,56% | - |
| 01.06.2026 | 20,46 | 20,76 | 19,67 | 20,48 | 0,10% | - |
| 29.05.2026 | 20,58 | 20,90 | 20,22 | 20,46 | -0,44% | - |
| 28.05.2026 | 20,33 | 20,92 | 19,98 | 20,55 | 0,49% | - |
| 27.05.2026 | 19,62 | 20,58 | 19,18 | 20,45 | 3,78% | - |
| 26.05.2026 | 18,88 | 19,76 | 18,53 | 19,71 | 4,69% | 10,00 |
| 25.05.2026 | 18,74 | 18,86 | 18,74 | 18,82 | 0,33% | - |
| 22.05.2026 | 18,57 | 19,01 | 18,15 | 18,76 | 3,55% | - |
| 21.05.2026 | 17,94 | 18,22 | 17,35 | 18,12 | 0,42% | - |
| 20.05.2026 | 17,27 | 18,16 | 16,95 | 18,04 | 3,87% | - |
| 19.05.2026 | 17,14 | 17,43 | 16,73 | 17,37 | 1,09% | - |
| 18.05.2026 | 17,08 | 17,40 | 16,77 | 17,18 | 0,07% | - |
| 15.05.2026 | 18,54 | 18,72 | 17,13 | 17,17 | -7,68% | - |
| 14.05.2026 | 18,35 | 18,98 | 18,35 | 18,60 | -0,29% | 9,00 |
| 13.05.2026 | 18,25 | 18,87 | 18,21 | 18,65 | 1,52% | - |
| 12.05.2026 | 18,46 | 18,77 | 17,99 | 18,37 | -0,81% | - |
| 11.05.2026 | 20,07 | 20,40 | 18,38 | 18,52 | -6,20% | - |
| 08.05.2026 | 20,81 | 20,87 | 19,46 | 19,75 | -4,44% | - |
| 07.05.2026 | 22,28 | 22,64 | 20,06 | 20,67 | -6,98% | - |
| 06.05.2026 | 19,66 | 22,23 | 19,49 | 22,22 | 11,97% | - |
| 05.05.2026 | 19,25 | 19,86 | 19,16 | 19,84 | 2,90% | - |
| 04.05.2026 | 19,20 | 19,62 | 19,10 | 19,28 | 1,19% | - |
| 30.04.2026 | 18,67 | 19,06 | 18,61 | 19,05 | 1,82% | - |
| 29.04.2026 | 18,92 | 19,10 | 18,63 | 18,71 | -1,64% | - |
| 28.04.2026 | 18,85 | 19,41 | 18,74 | 19,03 | 0,89% | - |
| 27.04.2026 | 19,41 | 19,52 | 18,78 | 18,86 | -1,22% | - |
| 24.04.2026 | 19,17 | 19,31 | 18,88 | 19,09 | 2,28% | - |
| 23.04.2026 | 19,19 | 19,46 | 18,64 | 18,67 | -2,58% | - |
| 22.04.2026 | 19,25 | 19,55 | 19,03 | 19,16 | -2,36% | - |
| 21.04.2026 | 20,09 | 20,36 | 19,43 | 19,62 | -2,47% | - |
| 20.04.2026 | 19,89 | 20,21 | 19,85 | 20,12 | 0,66% | - |
| 17.04.2026 | 19,63 | 20,34 | 19,62 | 19,99 | 2,38% | - |
| 16.04.2026 | 19,69 | 19,96 | 19,44 | 19,52 | -0,59% | - |
| 15.04.2026 | 20,44 | 20,83 | 19,54 | 19,64 | -4,02% | - |
| 14.04.2026 | 20,33 | 20,64 | 20,20 | 20,46 | 1,51% | - |
| 13.04.2026 | 19,63 | 20,30 | 19,48 | 20,16 | 2,36% | - |
| 10.04.2026 | 20,05 | 20,35 | 19,48 | 19,69 | -1,89% | - |
| 09.04.2026 | 20,24 | 20,59 | 19,35 | 20,07 | -0,35% | - |
| 08.04.2026 | 19,66 | 20,50 | 19,53 | 20,14 | 2,83% | - |
| 07.04.2026 | 19,97 | 19,97 | 19,35 | 19,59 | -1,98% | - |
| 02.04.2026 | 19,95 | 20,19 | 19,25 | 19,98 | -0,53% | - |
| 01.04.2026 | 20,62 | 21,03 | 20,02 | 20,09 | -3,76% | - |
| 31.03.2026 | 20,50 | 20,91 | 20,17 | 20,87 | 3,13% | - |
| 30.03.2026 | 20,03 | 20,73 | 20,03 | 20,24 | 1,39% | - |
| 27.03.2026 | 21,22 | 21,65 | 19,77 | 19,96 | -7,74% | - |
| 26.03.2026 | 22,01 | 22,10 | 21,49 | 21,64 | -2,24% | - |
| 25.03.2026 | 21,76 | 22,22 | 21,41 | 22,13 | 1,69% | - |
| 24.03.2026 | 21,08 | 21,90 | 20,82 | 21,77 | 3,03% | - |
| 23.03.2026 | 20,73 | 21,49 | 20,53 | 21,13 | 1,76% | - |
| 20.03.2026 | 21,63 | 21,69 | 20,58 | 20,76 | -5,08% | - |
| 19.03.2026 | 21,70 | 21,89 | 21,06 | 21,87 | 0,16% | - |
| 18.03.2026 | 21,83 | 22,19 | 21,40 | 21,84 | -0,78% | - |
| 17.03.2026 | 20,26 | 22,16 | 20,25 | 22,01 | 8,33% | 68,00 |
| 16.03.2026 | 20,11 | 20,51 | 19,89 | 20,32 | 1,62% | - |
| 13.03.2026 | 19,69 | 20,06 | 19,60 | 19,99 | 1,16% | - |
| 12.03.2026 | 20,26 | 20,34 | 19,63 | 19,76 | -1,95% | - |
| 11.03.2026 | 20,39 | 20,56 | 20,09 | 20,16 | -1,96% | - |
| 10.03.2026 | 20,60 | 21,01 | 20,45 | 20,56 | 0,09% | - |
| 09.03.2026 | 20,01 | 20,68 | 19,38 | 20,54 | 2,21% | 50,00 |
| 06.03.2026 | 20,67 | 20,87 | 19,86 | 20,10 | -2,48% | - |
| 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 |