291,150€
-1,41%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 296,70 | 297,10 | 287,80 | 290,95 | -1,47% | - |
| 19.02.2026 | 293,85 | 295,70 | 290,85 | 295,30 | 0,54% | - |
| 18.02.2026 | 290,55 | 294,35 | 288,95 | 293,70 | 0,96% | - |
| 17.02.2026 | 292,85 | 297,35 | 288,75 | 290,90 | -0,43% | 6,00 |
| 16.02.2026 | 292,35 | 293,85 | 286,05 | 292,15 | 0,57% | - |
| 13.02.2026 | 283,15 | 291,65 | 280,55 | 290,50 | 2,27% | - |
| 12.02.2026 | 277,15 | 290,35 | 275,40 | 284,05 | 2,08% | - |
| 11.02.2026 | 273,80 | 278,30 | 269,35 | 278,25 | 1,13% | - |
| 10.02.2026 | 274,45 | 278,85 | 272,20 | 275,15 | 0,02% | 1,00 |
| 09.02.2026 | 286,10 | 286,70 | 275,00 | 275,10 | -3,69% | 8,00 |
| 06.02.2026 | 283,00 | 287,75 | 278,15 | 285,65 | 1,19% | - |
| 05.02.2026 | 288,55 | 292,25 | 281,45 | 282,30 | -2,08% | - |
| 04.02.2026 | 285,50 | 293,95 | 285,00 | 288,30 | 0,79% | 10,00 |
| 03.02.2026 | 289,80 | 294,40 | 282,60 | 286,05 | -1,50% | 14,00 |
| 02.02.2026 | 291,05 | 292,55 | 286,35 | 290,40 | -0,56% | - |
| 30.01.2026 | 289,90 | 294,50 | 283,40 | 292,05 | 1,06% | - |
| 29.01.2026 | 282,85 | 293,20 | 279,65 | 289,00 | 0,80% | - |
| 28.01.2026 | 267,05 | 291,25 | 246,60 | 286,70 | 5,31% | 19,00 |
| 27.01.2026 | 301,05 | 303,25 | 270,40 | 272,25 | -14,47% | 135,00 |
| 26.01.2026 | 313,80 | 318,50 | 310,10 | 318,30 | 1,27% | - |
| 23.01.2026 | 316,70 | 319,65 | 311,30 | 314,30 | 0,37% | - |
| 22.01.2026 | 314,35 | 319,45 | 311,40 | 313,15 | -0,71% | - |
| 21.01.2026 | 314,90 | 316,75 | 311,50 | 315,40 | -0,32% | - |
| 20.01.2026 | 319,40 | 320,55 | 313,65 | 316,40 | -0,92% | - |
| 19.01.2026 | 317,80 | 323,45 | 317,80 | 319,35 | -1,30% | 31,00 |
| 16.01.2026 | 325,80 | 329,00 | 321,90 | 323,55 | -1,51% | 16,00 |
| 15.01.2026 | 320,20 | 328,75 | 315,50 | 328,50 | 1,99% | 10,00 |
| 14.01.2026 | 319,55 | 323,40 | 316,85 | 322,10 | 1,42% | - |
| 13.01.2026 | 317,70 | 322,50 | 316,35 | 317,60 | -0,67% | - |
| 12.01.2026 | 320,85 | 320,85 | 313,90 | 319,75 | -0,51% | - |
| 09.01.2026 | 321,45 | 324,25 | 317,10 | 321,40 | 0,06% | 15,00 |
| 08.01.2026 | 316,35 | 325,60 | 314,50 | 321,20 | 1,95% | 5,00 |
| 07.01.2026 | 316,45 | 319,80 | 313,30 | 315,05 | -1,33% | 13,00 |
| 06.01.2026 | 310,90 | 320,10 | 305,50 | 319,30 | 3,03% | 17,00 |
| 05.01.2026 | 303,85 | 313,00 | 300,95 | 309,90 | 2,58% | 6,00 |
| 02.01.2026 | 296,55 | 303,90 | 294,40 | 302,10 | 2,77% | - |
| 30.12.2025 | 295,85 | 298,05 | 293,60 | 293,95 | -0,69% | - |
| 29.12.2025 | 297,60 | 298,20 | 291,85 | 296,00 | 1,63% | 1,00 |
| 23.12.2025 | 292,15 | 293,55 | 290,00 | 291,25 | -0,38% | - |
| 22.12.2025 | 292,90 | 294,00 | 286,55 | 292,35 | 0,39% | 20,00 |
| 19.12.2025 | 295,40 | 298,45 | 288,10 | 291,20 | -0,94% | 50,00 |
| 18.12.2025 | 294,35 | 296,15 | 287,90 | 293,95 | 0,10% | - |
| 17.12.2025 | 307,05 | 307,05 | 292,15 | 293,65 | -1,62% | - |
| 16.12.2025 | 306,35 | 306,80 | 296,90 | 298,50 | -2,64% | - |
| 15.12.2025 | 306,05 | 309,05 | 302,00 | 306,60 | 0,20% | - |
| 12.12.2025 | 306,95 | 309,55 | 304,25 | 306,00 | -0,70% | 39,00 |
| 11.12.2025 | 292,45 | 308,35 | 289,10 | 308,15 | 6,15% | 1,00 |
| 10.12.2025 | 282,60 | 290,50 | 280,10 | 290,30 | 2,62% | 1,00 |
| 09.12.2025 | 284,05 | 288,55 | 281,60 | 282,90 | -0,23% | - |
| 08.12.2025 | 284,10 | 285,45 | 277,75 | 283,55 | -0,19% | 4,00 |
| 05.12.2025 | 284,60 | 286,30 | 281,95 | 284,10 | -0,51% | - |
| 04.12.2025 | 283,20 | 288,60 | 280,85 | 285,55 | 0,99% | - |
| 03.12.2025 | 284,30 | 287,35 | 282,65 | 282,75 | -0,86% | - |
| 02.12.2025 | 285,60 | 285,65 | 281,70 | 285,20 | -0,58% | - |
| 01.12.2025 | 291,70 | 291,75 | 286,85 | 286,85 | -1,49% | - |
| 28.11.2025 | 296,50 | 296,50 | 289,95 | 291,20 | -1,20% | - |
| 27.11.2025 | 292,25 | 295,25 | 291,75 | 294,75 | 0,72% | - |
| 26.11.2025 | 290,70 | 294,55 | 288,10 | 292,65 | 0,88% | - |
| 25.11.2025 | 286,15 | 293,00 | 283,75 | 290,10 | 1,06% | - |
| 24.11.2025 | 279,30 | 291,30 | 277,80 | 287,05 | 4,34% | - |
| 21.11.2025 | 273,00 | 275,35 | 270,05 | 275,10 | 0,81% | - |
| 20.11.2025 | 274,75 | 276,70 | 270,35 | 272,90 | -1,14% | - |
| 19.11.2025 | 280,30 | 281,70 | 273,55 | 276,05 | -1,41% | - |
| 18.11.2025 | 285,45 | 285,95 | 278,65 | 280,00 | -2,12% | - |
| 17.11.2025 | 280,35 | 290,00 | 278,55 | 286,05 | 1,92% | 1,00 |
| 14.11.2025 | 281,25 | 284,85 | 276,00 | 280,65 | -0,44% | 2,00 |
| 13.11.2025 | 285,75 | 285,80 | 277,00 | 281,90 | -0,90% | 2,00 |
| 12.11.2025 | 272,20 | 286,65 | 269,60 | 284,45 | 4,42% | 2,00 |
| 11.11.2025 | 262,60 | 273,75 | 261,10 | 272,40 | 4,23% | - |
| 10.11.2025 | 275,85 | 275,85 | 260,20 | 261,35 | -4,58% | 59,00 |
| 07.11.2025 | 273,70 | 274,05 | 268,50 | 273,90 | 0,09% | - |
| 06.11.2025 | 276,80 | 281,15 | 272,65 | 273,65 | -0,85% | - |
| 05.11.2025 | 273,95 | 277,75 | 272,15 | 276,00 | -0,13% | - |
| 04.11.2025 | 270,50 | 277,65 | 268,90 | 276,35 | 1,77% | 3,00 |
| 03.11.2025 | 275,30 | 276,55 | 268,35 | 271,55 | -1,29% | 123,00 |
| 31.10.2025 | 280,30 | 280,30 | 272,55 | 275,10 | -1,89% | 14,00 |
| 30.10.2025 | 289,95 | 291,45 | 278,40 | 280,40 | -3,31% | 30,00 |
| 29.10.2025 | 292,30 | 294,20 | 287,00 | 290,00 | -0,89% | 1,00 |
| 28.10.2025 | 294,65 | 302,05 | 290,25 | 292,60 | -0,71% | - |
| 27.10.2025 | 294,35 | 296,95 | 290,70 | 294,70 | -0,34% | - |
| 24.10.2025 | 298,10 | 299,85 | 292,60 | 295,70 | -0,94% | - |
| 23.10.2025 | 297,40 | 300,15 | 289,45 | 298,50 | 0,62% | - |
| 22.10.2025 | 302,60 | 304,85 | 291,60 | 296,65 | -1,30% | 11,00 |
| 21.10.2025 | 304,15 | 329,75 | 290,90 | 300,55 | -1,18% | 25,00 |
| 20.10.2025 | 299,70 | 305,50 | 297,10 | 304,15 | 1,62% | - |
| 17.10.2025 | 297,05 | 300,55 | 290,20 | 299,30 | 0,03% | 17,00 |
| 16.10.2025 | 302,00 | 302,00 | 297,25 | 299,20 | 0,13% | 6,00 |
| 15.10.2025 | 302,45 | 303,30 | 295,75 | 298,80 | -1,13% | 157,00 |
| 14.10.2025 | 303,75 | 305,15 | 298,15 | 302,20 | -0,59% | 196,00 |
| 13.10.2025 | 303,85 | 307,55 | 301,00 | 304,00 | -0,03% | 90,00 |
| 10.10.2025 | 309,95 | 312,05 | 304,00 | 304,10 | -2,30% | 4,00 |
| 09.10.2025 | 311,70 | 315,55 | 310,90 | 311,25 | -0,61% | 11,00 |
| 08.10.2025 | 306,55 | 313,85 | 306,55 | 313,15 | 1,62% | 1,00 |
| 07.10.2025 | 298,60 | 308,30 | 298,25 | 308,15 | 3,30% | 10,00 |
| 06.10.2025 | 300,20 | 303,25 | 297,50 | 298,30 | -0,50% | 10,00 |
| 03.10.2025 | 287,80 | 303,90 | 287,80 | 299,80 | 3,34% | 89,00 |
| 02.10.2025 | 281,10 | 291,40 | 280,35 | 290,10 | 2,60% | 79,00 |
| 01.10.2025 | 274,85 | 283,20 | 272,40 | 282,75 | 2,71% | - |
| 30.09.2025 | 271,50 | 276,70 | 270,90 | 275,30 | 0,95% | - |
| 29.09.2025 | 271,95 | 274,25 | 269,00 | 272,70 | -0,20% | - |