337,775€
-0,64%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 318,58 | 319,60 | 313,80 | 315,63 | -0,76% | 261,00 |
| 04.05.2026 | 316,75 | 319,15 | 316,05 | 318,05 | -0,84% | 816,00 |
| 30.04.2026 | 320,77 | 322,02 | 313,65 | 320,75 | -0,41% | 149,00 |
| 29.04.2026 | 310,33 | 322,80 | 309,42 | 322,08 | 3,90% | 120,00 |
| 28.04.2026 | 303,08 | 312,83 | 301,80 | 310,00 | 2,00% | 1.317,00 |
| 27.04.2026 | 292,88 | 305,23 | 291,50 | 303,92 | 3,36% | 643,00 |
| 24.04.2026 | 295,88 | 299,20 | 292,75 | 294,05 | -0,77% | 127,00 |
| 23.04.2026 | 277,25 | 296,73 | 277,25 | 296,33 | 5,80% | 653,00 |
| 22.04.2026 | 282,67 | 294,38 | 269,65 | 280,08 | -0,79% | 136,00 |
| 21.04.2026 | 272,08 | 282,77 | 271,90 | 282,30 | 4,11% | 391,00 |
| 20.04.2026 | 272,27 | 275,70 | 267,65 | 271,15 | -1,15% | 162,00 |
| 17.04.2026 | 269,10 | 275,20 | 265,52 | 274,30 | 2,32% | 158,00 |
| 16.04.2026 | 264,60 | 268,30 | 262,70 | 268,08 | 1,65% | 75,00 |
| 15.04.2026 | 266,35 | 267,00 | 260,27 | 263,73 | -0,80% | 32,00 |
| 14.04.2026 | 267,88 | 273,25 | 265,30 | 265,85 | -1,02% | 153,00 |
| 13.04.2026 | 264,50 | 269,60 | 263,25 | 268,60 | 1,29% | 148,00 |
| 10.04.2026 | 271,27 | 272,45 | 265,17 | 265,17 | -2,10% | 90,00 |
| 09.04.2026 | 271,83 | 273,02 | 269,40 | 270,88 | -0,93% | 145,00 |
| 08.04.2026 | 267,75 | 273,85 | 267,75 | 273,42 | 1,64% | 164,00 |
| 07.04.2026 | 277,33 | 279,23 | 267,55 | 269,00 | 3,18% | 77,00 |
| 02.04.2026 | 256,02 | 262,48 | 255,80 | 260,70 | 1,09% | 41,00 |
| 01.04.2026 | 253,75 | 258,35 | 251,77 | 257,90 | 1,74% | 108,00 |
| 31.03.2026 | 250,70 | 255,40 | 247,68 | 253,50 | 2,02% | 250,00 |
| 30.03.2026 | 248,65 | 251,60 | 247,25 | 248,48 | -0,11% | 199,00 |
| 27.03.2026 | 256,13 | 256,48 | 245,20 | 248,75 | -2,46% | 162,00 |
| 26.03.2026 | 254,93 | 257,80 | 254,10 | 255,02 | -0,41% | 95,00 |
| 25.03.2026 | 251,13 | 257,15 | 250,08 | 256,08 | 2,43% | 719,00 |
| 24.03.2026 | 250,23 | 250,85 | 245,20 | 250,00 | 0,31% | 31,00 |
| 23.03.2026 | 251,63 | 257,25 | 247,25 | 249,23 | -1,08% | 502,00 |
| 20.03.2026 | 253,13 | 254,25 | 249,50 | 251,95 | 0,21% | 300,00 |
| 19.03.2026 | 256,73 | 260,70 | 251,30 | 251,43 | -2,25% | 171,00 |
| 18.03.2026 | 258,25 | 259,40 | 252,48 | 257,23 | 0,30% | 15,00 |
| 17.03.2026 | 253,90 | 260,85 | 253,45 | 256,45 | 1,03% | 102,00 |
| 16.03.2026 | 255,80 | 256,70 | 253,20 | 253,83 | -0,66% | 366,00 |
| 13.03.2026 | 250,27 | 256,40 | 249,50 | 255,50 | 2,16% | 10,00 |
| 12.03.2026 | 248,77 | 256,65 | 245,25 | 250,10 | -0,09% | 50,00 |
| 11.03.2026 | 243,73 | 250,58 | 241,23 | 250,33 | 2,80% | 198,00 |
| 10.03.2026 | 240,68 | 249,40 | 239,95 | 243,50 | 0,93% | 554,00 |
| 09.03.2026 | 247,85 | 248,65 | 237,35 | 241,25 | -3,22% | 1.374,00 |
| 06.03.2026 | 246,73 | 250,30 | 243,30 | 249,27 | 1,08% | 192,00 |
| 05.03.2026 | 251,08 | 254,10 | 244,55 | 246,60 | -1,56% | 181,00 |
| 04.03.2026 | 243,55 | 252,55 | 243,35 | 250,50 | 2,51% | 348,00 |
| 03.03.2026 | 251,18 | 254,25 | 244,10 | 244,38 | -2,83% | 168,00 |
| 02.03.2026 | 270,17 | 271,40 | 248,00 | 251,50 | -7,15% | 1.012,00 |
| 27.02.2026 | 273,85 | 274,27 | 263,90 | 270,88 | -1,14% | 46,00 |
| 26.02.2026 | 279,67 | 282,65 | 273,10 | 274,00 | -2,10% | 39,00 |
| 25.02.2026 | 277,10 | 287,25 | 277,08 | 279,88 | 0,73% | 6.215,00 |
| 24.02.2026 | 285,70 | 285,70 | 272,10 | 277,85 | -2,47% | 66,00 |
| 23.02.2026 | 288,73 | 292,65 | 284,38 | 284,90 | -2,14% | 109,00 |
| 20.02.2026 | 296,83 | 296,92 | 287,70 | 291,13 | -1,59% | 33,00 |
| 19.02.2026 | 293,88 | 295,98 | 290,50 | 295,83 | 0,68% | 152,00 |
| 18.02.2026 | 291,45 | 294,30 | 289,00 | 293,83 | 1,02% | 112,00 |
| 17.02.2026 | 292,00 | 297,25 | 288,75 | 290,85 | -0,63% | 96,00 |
| 16.02.2026 | 292,80 | 293,45 | 292,25 | 292,70 | 0,24% | 22,00 |
| 13.02.2026 | 283,00 | 292,10 | 280,30 | 292,00 | 3,14% | 32,00 |
| 12.02.2026 | 277,40 | 290,35 | 276,10 | 283,10 | 1,80% | 5.227,00 |
| 11.02.2026 | 273,75 | 278,75 | 267,80 | 278,10 | 1,55% | 147,00 |
| 10.02.2026 | 275,10 | 278,80 | 272,00 | 273,85 | -0,35% | 88,00 |
| 09.02.2026 | 286,05 | 286,60 | 272,65 | 274,80 | -4,20% | 171,00 |
| 06.02.2026 | 281,50 | 286,95 | 278,15 | 286,85 | 3,76% | 287,00 |
| 05.02.2026 | 288,30 | 292,20 | 274,20 | 276,45 | -4,18% | 335,00 |
| 04.02.2026 | 286,40 | 293,95 | 284,75 | 288,50 | 0,68% | 179,00 |
| 03.02.2026 | 289,60 | 294,40 | 282,55 | 286,55 | -1,16% | 169,00 |
| 02.02.2026 | 290,15 | 292,40 | 288,05 | 289,90 | -0,62% | 8,00 |
| 30.01.2026 | 289,60 | 294,30 | 282,85 | 291,70 | 0,71% | 161,00 |
| 29.01.2026 | 284,25 | 293,20 | 283,25 | 289,65 | 1,28% | 257,00 |
| 28.01.2026 | 269,10 | 291,20 | 246,75 | 286,00 | 6,40% | 1.741,00 |
| 27.01.2026 | 299,20 | 302,65 | 265,60 | 268,80 | -12,29% | 1.869,00 |
| 26.01.2026 | 311,95 | 318,50 | 298,50 | 306,45 | -2,05% | 170,00 |
| 23.01.2026 | 317,55 | 318,45 | 311,20 | 312,85 | -1,20% | 256,00 |
| 22.01.2026 | 316,70 | 317,90 | 311,10 | 316,65 | 0,03% | 445,00 |
| 21.01.2026 | 313,70 | 316,70 | 311,20 | 316,55 | 1,02% | 91,00 |
| 20.01.2026 | 318,75 | 320,50 | 312,45 | 313,35 | -2,63% | 103,00 |
| 19.01.2026 | 320,00 | 322,05 | 319,50 | 321,80 | -0,43% | 146,00 |
| 16.01.2026 | 329,15 | 329,75 | 321,80 | 323,20 | -1,79% | 93,00 |
| 15.01.2026 | 320,75 | 329,70 | 315,20 | 329,10 | 2,75% | 86,00 |
| 14.01.2026 | 318,15 | 323,40 | 316,60 | 320,30 | 0,60% | 41,00 |
| 13.01.2026 | 321,45 | 322,45 | 316,40 | 318,40 | -0,95% | 40,00 |
| 12.01.2026 | 318,95 | 322,00 | 313,25 | 321,45 | 0,28% | 364,00 |
| 09.01.2026 | 321,70 | 325,00 | 320,00 | 320,55 | -0,23% | 240,00 |
| 08.01.2026 | 315,50 | 325,45 | 313,75 | 321,30 | 2,29% | 380,00 |
| 07.01.2026 | 317,20 | 319,90 | 313,35 | 314,10 | -1,13% | 56,00 |
| 06.01.2026 | 310,20 | 320,90 | 308,95 | 317,70 | 2,40% | 219,00 |
| 05.01.2026 | 301,95 | 312,95 | 300,95 | 310,25 | 2,65% | 18,00 |
| 02.01.2026 | 299,65 | 303,85 | 294,30 | 302,25 | 2,08% | 17,00 |
| 30.12.2025 | 295,65 | 296,35 | 293,25 | 296,10 | 0,08% | - |
| 29.12.2025 | 296,90 | 297,80 | 294,35 | 295,85 | 1,68% | 415,00 |
| 23.12.2025 | 292,05 | 293,40 | 289,55 | 290,95 | -0,58% | 116,00 |
| 22.12.2025 | 289,35 | 294,05 | 286,70 | 292,65 | 0,62% | 117,00 |
| 19.12.2025 | 294,25 | 297,35 | 288,10 | 290,85 | -1,04% | 48,00 |
| 18.12.2025 | 294,50 | 296,45 | 287,80 | 293,90 | -0,27% | 15,00 |
| 17.12.2025 | 300,05 | 301,55 | 292,10 | 294,70 | -1,64% | 56,00 |
| 16.12.2025 | 306,50 | 306,90 | 296,60 | 299,60 | -2,38% | 20,00 |
| 15.12.2025 | 306,35 | 310,10 | 303,60 | 306,90 | 0,33% | 47,00 |
| 12.12.2025 | 306,15 | 309,55 | 303,65 | 305,90 | -0,34% | 416,00 |
| 11.12.2025 | 289,95 | 308,50 | 288,65 | 306,95 | 5,26% | 99,00 |
| 10.12.2025 | 283,45 | 291,80 | 279,80 | 291,60 | 2,80% | 239,00 |
| 09.12.2025 | 283,65 | 288,45 | 281,45 | 283,65 | -0,16% | - |
| 08.12.2025 | 283,75 | 285,50 | 277,75 | 284,10 | 0,00% | 60,00 |
| 05.12.2025 | 284,70 | 286,80 | 281,90 | 284,10 | -0,79% | 77,00 |