23,973€
0,38%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,81 | 24,56 | 23,46 | 23,97 | 0,38% | 45.000,00 |
| 11.11.2026 | 24,11 | 24,49 | 23,57 | 23,88 | -0,35% | 56,00 |
| 10.11.2026 | 23,94 | 24,32 | 23,35 | 23,97 | 0,38% | 330,00 |
| 09.11.2026 | 23,07 | 24,32 | 22,88 | 23,88 | 3,37% | 4.250,00 |
| 06.11.2026 | 21,19 | 23,56 | 20,11 | 23,10 | 9,44% | 9.648,00 |
| 05.11.2026 | 22,45 | 22,61 | 20,88 | 21,11 | -6,36% | - |
| 04.11.2026 | 21,85 | 22,68 | 21,62 | 22,54 | 2,64% | 60,00 |
| 03.11.2026 | 21,44 | 22,17 | 21,34 | 21,96 | 2,09% | 13,00 |
| 02.11.2026 | 20,66 | 21,63 | 20,20 | 21,51 | 4,14% | - |
| 30.10.2026 | 20,73 | 20,99 | 20,54 | 20,65 | -0,34% | - |
| 29.10.2026 | 20,30 | 20,83 | 20,26 | 20,72 | 1,99% | - |
| 28.10.2026 | 20,39 | 20,60 | 20,15 | 20,32 | -0,20% | - |
| 27.10.2026 | 20,57 | 20,79 | 20,21 | 20,36 | -1,00% | - |
| 26.10.2026 | 20,15 | 20,66 | 19,84 | 20,56 | 2,26% | - |
| 23.10.2026 | 20,22 | 20,52 | 19,80 | 20,11 | -0,55% | - |
| 22.10.2026 | 19,93 | 20,48 | 19,51 | 20,22 | 0,71% | - |
| 21.10.2026 | 20,26 | 20,61 | 19,82 | 20,08 | -0,69% | - |
| 20.10.2026 | 20,91 | 21,14 | 19,62 | 20,22 | -3,51% | 28,00 |
| 19.10.2026 | 21,12 | 21,62 | 20,90 | 20,95 | -0,07% | 13,00 |
| 16.10.2026 | 21,14 | 21,47 | 20,80 | 20,97 | -0,12% | - |
| 15.10.2026 | 21,00 | 21,02 | 20,88 | 20,99 | 4,03% | - |
| 14.10.2026 | 20,02 | 20,61 | 19,76 | 20,18 | 0,73% | 380,00 |
| 13.10.2026 | 20,20 | 20,38 | 19,84 | 20,03 | -1,04% | - |
| 12.10.2026 | 20,58 | 20,72 | 20,18 | 20,24 | -1,10% | 6.000,00 |
| 09.10.2026 | 20,09 | 20,51 | 19,79 | 20,47 | 1,94% | 14,00 |
| 08.10.2026 | 19,95 | 20,38 | 19,50 | 20,08 | 0,58% | - |
| 07.10.2026 | 19,98 | 20,25 | 19,82 | 19,96 | -0,07% | - |
| 06.10.2026 | 20,03 | 20,47 | 19,75 | 19,98 | -0,48% | - |
| 05.10.2026 | 19,68 | 20,26 | 19,50 | 20,07 | 2,10% | 14,00 |
| 02.10.2026 | 19,40 | 19,84 | 19,34 | 19,66 | 1,51% | 5.688,00 |
| 01.10.2026 | 19,74 | 20,02 | 19,24 | 19,37 | -2,14% | - |
| 30.09.2026 | 19,99 | 20,37 | 19,69 | 19,79 | -0,71% | - |
| 29.09.2026 | 19,83 | 20,09 | 19,56 | 19,93 | 0,95% | 3.263,00 |
| 28.09.2026 | 19,46 | 19,90 | 19,25 | 19,75 | 0,74% | - |
| 25.09.2026 | 19,67 | 20,11 | 19,40 | 19,60 | -0,24% | - |
| 24.09.2026 | 19,78 | 20,23 | 19,13 | 19,65 | -0,94% | - |
| 23.09.2026 | 20,09 | 20,48 | 19,79 | 19,84 | -0,97% | - |
| 22.09.2026 | 19,65 | 20,26 | 19,48 | 20,03 | 2,39% | - |
| 21.09.2026 | 19,61 | 20,12 | 19,32 | 19,56 | 0,05% | 84,00 |
| 18.09.2026 | 19,94 | 20,18 | 19,40 | 19,55 | -1,29% | 15,00 |
| 17.09.2026 | 20,08 | 20,34 | 19,79 | 19,81 | -0,78% | - |
| 16.09.2026 | 19,95 | 20,36 | 19,64 | 19,96 | 0,14% | - |
| 15.09.2026 | 20,18 | 20,37 | 19,63 | 19,93 | -0,49% | - |
| 14.09.2026 | 19,94 | 20,47 | 19,65 | 20,03 | 0,21% | - |
| 11.09.2026 | 19,76 | 20,10 | 19,45 | 19,99 | 1,40% | - |
| 10.09.2026 | 20,38 | 20,70 | 19,69 | 19,71 | -2,60% | - |
| 09.09.2026 | 20,80 | 20,80 | 20,20 | 20,24 | -1,87% | - |
| 08.09.2026 | 21,15 | 21,20 | 20,54 | 20,63 | -2,32% | - |
| 07.09.2026 | 21,30 | 21,31 | 21,10 | 21,12 | 0,31% | - |
| 04.09.2026 | 20,97 | 21,26 | 20,67 | 21,05 | 0,24% | - |
| 03.09.2026 | 21,13 | 21,59 | 20,43 | 21,00 | -1,45% | 14,00 |
| 02.09.2026 | 20,70 | 21,47 | 20,27 | 21,31 | 3,22% | - |
| 01.09.2026 | 20,62 | 21,05 | 20,24 | 20,65 | 0,27% | 158,00 |
| 31.08.2026 | 20,86 | 21,12 | 20,21 | 20,59 | -1,03% | 163,00 |
| 28.08.2026 | 20,88 | 21,26 | 20,72 | 20,81 | -1,09% | 156,00 |
| 27.08.2026 | 21,70 | 21,80 | 20,98 | 21,04 | -2,30% | 90,00 |
| 26.08.2026 | 21,63 | 21,76 | 21,32 | 21,53 | 0,21% | - |
| 25.08.2026 | 20,99 | 21,77 | 20,80 | 21,49 | 2,50% | 69,00 |
| 24.08.2026 | 20,56 | 21,08 | 20,56 | 20,96 | 1,13% | - |
| 21.08.2026 | 20,17 | 20,81 | 19,82 | 20,73 | 2,65% | 63,00 |
| 20.08.2026 | 20,95 | 21,07 | 20,03 | 20,19 | -3,72% | - |
| 19.08.2026 | 20,41 | 21,05 | 20,35 | 20,97 | 6,47% | 528,00 |
| 05.05.2026 | 19,14 | 19,90 | 19,14 | 19,70 | 2,33% | - |
| 04.05.2026 | 19,14 | 19,61 | 19,11 | 19,25 | 0,88% | 15,00 |
| 30.04.2026 | 18,64 | 19,11 | 18,58 | 19,08 | 2,49% | - |
| 29.04.2026 | 19,10 | 19,10 | 18,53 | 18,62 | -1,57% | - |
| 28.04.2026 | 18,95 | 19,42 | 18,78 | 18,91 | 0,37% | - |
| 27.04.2026 | 19,24 | 19,52 | 18,78 | 18,84 | -2,89% | 5.750,00 |
| 24.04.2026 | 19,16 | 19,44 | 18,86 | 19,40 | 1,41% | - |
| 23.04.2026 | 19,21 | 19,37 | 18,64 | 19,13 | -0,26% | - |
| 22.04.2026 | 19,46 | 19,61 | 19,04 | 19,18 | -0,71% | 56,00 |
| 21.04.2026 | 20,14 | 20,31 | 19,27 | 19,32 | -3,91% | 370,00 |
| 20.04.2026 | 20,15 | 20,20 | 19,83 | 20,11 | -0,09% | 13,00 |
| 17.04.2026 | 19,78 | 20,34 | 19,61 | 20,12 | 2,57% | - |
| 16.04.2026 | 19,95 | 19,96 | 19,41 | 19,62 | -0,34% | 270,00 |
| 15.04.2026 | 20,44 | 20,86 | 19,52 | 19,69 | -3,71% | - |
| 14.04.2026 | 20,44 | 20,64 | 20,18 | 20,45 | 0,80% | 14,00 |
| 13.04.2026 | 19,89 | 20,38 | 19,46 | 20,28 | 2,85% | - |
| 10.04.2026 | 20,06 | 20,42 | 19,48 | 19,72 | -1,61% | 54,00 |
| 09.04.2026 | 20,24 | 20,60 | 19,35 | 20,04 | -1,01% | - |
| 08.04.2026 | 20,05 | 20,49 | 19,80 | 20,25 | 2,96% | - |
| 07.04.2026 | 19,85 | 19,88 | 19,34 | 19,67 | -1,67% | 6.256,00 |
| 02.04.2026 | 19,83 | 20,21 | 19,25 | 20,00 | 0,21% | 15,00 |
| 01.04.2026 | 20,77 | 21,03 | 19,94 | 19,96 | -3,68% | 910,00 |
| 31.03.2026 | 20,64 | 20,90 | 20,17 | 20,72 | 1,30% | 700,00 |
| 30.03.2026 | 20,10 | 20,74 | 20,10 | 20,46 | 1,94% | 3.039,00 |
| 27.03.2026 | 21,67 | 21,94 | 19,76 | 20,07 | -6,03% | 718,00 |
| 26.03.2026 | 22,02 | 22,10 | 21,33 | 21,35 | -3,15% | - |
| 25.03.2026 | 21,75 | 22,27 | 21,59 | 22,05 | 3,01% | 2.102,00 |
| 24.03.2026 | 21,02 | 21,90 | 20,83 | 21,40 | 1,65% | - |
| 23.03.2026 | 20,59 | 21,50 | 20,52 | 21,06 | 1,21% | - |
| 20.03.2026 | 21,65 | 21,72 | 20,58 | 20,80 | -4,07% | - |
| 19.03.2026 | 21,70 | 21,91 | 21,14 | 21,69 | 0,14% | 346,00 |
| 18.03.2026 | 21,97 | 22,19 | 21,17 | 21,66 | -0,84% | 38,00 |
| 17.03.2026 | 20,29 | 22,16 | 20,25 | 21,84 | 7,48% | 430,00 |
| 16.03.2026 | 20,17 | 20,64 | 19,89 | 20,32 | 1,22% | - |
| 13.03.2026 | 19,75 | 20,25 | 19,60 | 20,07 | 2,02% | - |
| 12.03.2026 | 20,21 | 20,32 | 19,50 | 19,68 | -2,78% | - |
| 11.03.2026 | 20,39 | 20,88 | 20,09 | 20,24 | -0,82% | - |
| 10.03.2026 | 20,58 | 21,01 | 20,38 | 20,41 | -0,80% | 75,00 |