380,800€
-0,33%
Echtzeit-Aktienkurs Elevance Health
Bid:
Ask:
Aktienkurse zur Elevance Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 381,75 | 385,15 | 377,83 | 380,85 | -0,31% | 50,00 |
| 15.10.2026 | 381,90 | 382,85 | 381,15 | 382,05 | -0,44% | - |
| 14.10.2026 | 380,05 | 389,60 | 378,02 | 383,75 | 1,03% | 37,00 |
| 13.10.2026 | 377,48 | 386,80 | 376,35 | 379,85 | 0,32% | 104,00 |
| 12.10.2026 | 367,27 | 379,95 | 365,30 | 378,65 | 2,95% | 129,00 |
| 09.10.2026 | 353,75 | 373,60 | 352,17 | 367,80 | 2,82% | 89,00 |
| 08.10.2026 | 360,98 | 362,00 | 354,10 | 357,70 | -0,94% | 121,00 |
| 07.10.2026 | 355,00 | 366,70 | 354,70 | 361,10 | 1,63% | 84,00 |
| 06.10.2026 | 352,45 | 356,10 | 350,35 | 355,30 | 1,05% | 13,00 |
| 05.10.2026 | 345,52 | 353,00 | 341,38 | 351,60 | 2,40% | 52,00 |
| 02.10.2026 | 338,55 | 344,65 | 337,48 | 343,35 | 1,06% | 90,00 |
| 01.10.2026 | 344,95 | 347,25 | 333,30 | 339,75 | -1,06% | 36,00 |
| 30.09.2026 | 346,15 | 349,27 | 340,75 | 343,40 | -0,81% | 23,00 |
| 29.09.2026 | 346,45 | 349,50 | 343,85 | 346,20 | -0,13% | 19,00 |
| 28.09.2026 | 348,05 | 351,98 | 345,10 | 346,65 | -0,26% | 32,00 |
| 25.09.2026 | 350,70 | 355,65 | 346,40 | 347,55 | -0,70% | - |
| 24.09.2026 | 349,95 | 354,88 | 346,73 | 350,00 | -0,06% | - |
| 23.09.2026 | 353,75 | 355,58 | 348,20 | 350,20 | -0,28% | 67,00 |
| 22.09.2026 | 356,13 | 359,40 | 350,60 | 351,20 | -1,64% | 124,00 |
| 21.09.2026 | 359,95 | 360,80 | 354,23 | 357,05 | -0,20% | 16,00 |
| 18.09.2026 | 361,90 | 364,63 | 354,45 | 357,77 | -0,84% | 319,00 |
| 17.09.2026 | 361,27 | 364,38 | 357,92 | 360,80 | 0,35% | - |
| 16.09.2026 | 362,10 | 364,58 | 359,13 | 359,52 | -0,59% | - |
| 15.09.2026 | 367,30 | 368,45 | 360,23 | 361,65 | -1,62% | 68,00 |
| 14.09.2026 | 363,40 | 369,17 | 361,02 | 367,60 | 1,79% | 36,00 |
| 11.09.2026 | 359,65 | 367,20 | 356,50 | 361,13 | 0,62% | 52,00 |
| 10.09.2026 | 341,10 | 362,90 | 336,80 | 358,90 | 5,10% | 56,00 |
| 09.09.2026 | 345,90 | 351,45 | 336,20 | 341,48 | -1,25% | 327,00 |
| 08.09.2026 | 349,00 | 349,90 | 343,95 | 345,80 | -0,72% | - |
| 07.09.2026 | 349,42 | 349,52 | 347,88 | 348,33 | -0,66% | 13,00 |
| 04.09.2026 | 355,83 | 357,67 | 349,85 | 350,65 | -1,67% | 19,00 |
| 03.09.2026 | 349,70 | 357,77 | 347,13 | 356,60 | 1,94% | 150,00 |
| 02.09.2026 | 347,55 | 352,45 | 347,17 | 349,80 | 0,68% | 90,00 |
| 01.09.2026 | 339,45 | 349,00 | 336,10 | 347,45 | 2,83% | 57,00 |
| 31.08.2026 | 340,25 | 344,50 | 337,33 | 337,90 | -0,82% | 81,00 |
| 28.08.2026 | 342,85 | 347,15 | 340,40 | 340,70 | -0,58% | 36,00 |
| 27.08.2026 | 345,05 | 346,83 | 339,40 | 342,67 | -0,80% | 40,00 |
| 26.08.2026 | 342,20 | 352,02 | 340,45 | 345,42 | 1,05% | 62,00 |
| 25.08.2026 | 346,00 | 349,13 | 340,90 | 341,85 | -0,96% | 141,00 |
| 24.08.2026 | 342,65 | 348,65 | 341,45 | 345,15 | 0,55% | 28,00 |
| 21.08.2026 | 339,10 | 346,45 | 338,42 | 343,25 | 1,14% | 91,00 |
| 20.08.2026 | 341,35 | 342,30 | 337,17 | 339,38 | -0,51% | 5,00 |
| 19.08.2026 | 342,63 | 345,48 | 339,85 | 341,10 | 8,07% | 97,00 |
| 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 |