279,300€
2,35%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.09.2025 | 270,00 | 273,50 | 270,00 | 273,25 | 0,29% | - |
| 25.09.2025 | 276,90 | 279,50 | 270,35 | 272,45 | -2,14% | 1,00 |
| 24.09.2025 | 273,70 | 280,30 | 271,80 | 278,40 | 1,74% | 1,00 |
| 23.09.2025 | 270,15 | 274,85 | 268,75 | 273,65 | 1,52% | - |
| 22.09.2025 | 267,80 | 269,65 | 264,30 | 269,55 | 0,58% | 40,00 |
| 19.09.2025 | 268,15 | 270,55 | 266,35 | 268,00 | 0,51% | 1,00 |
| 18.09.2025 | 262,20 | 268,70 | 261,65 | 266,65 | 2,46% | 68,00 |
| 17.09.2025 | 261,25 | 266,15 | 260,00 | 260,25 | -0,61% | 15,00 |
| 16.09.2025 | 261,60 | 261,95 | 257,20 | 261,85 | 0,34% | 210,00 |
| 15.09.2025 | 266,80 | 269,55 | 260,35 | 260,95 | -1,75% | 164,00 |
| 12.09.2025 | 269,50 | 272,60 | 265,35 | 265,60 | -0,90% | 10,00 |
| 11.09.2025 | 262,85 | 271,45 | 261,95 | 268,00 | 2,33% | 37,00 |
| 10.09.2025 | 267,30 | 269,55 | 259,75 | 261,90 | -2,44% | 88,00 |
| 09.09.2025 | 262,45 | 270,50 | 262,15 | 268,45 | 1,65% | 4,00 |
| 08.09.2025 | 269,35 | 270,90 | 262,25 | 264,10 | -1,40% | - |
| 05.09.2025 | 264,50 | 268,75 | 259,55 | 267,85 | 1,34% | 60,00 |
| 04.09.2025 | 275,80 | 277,50 | 261,50 | 264,30 | -4,10% | - |
| 03.09.2025 | 276,95 | 278,85 | 272,00 | 275,60 | -0,38% | 1,00 |
| 02.09.2025 | 271,65 | 279,35 | 271,30 | 276,65 | 1,80% | 101,00 |
| 01.09.2025 | 272,05 | 272,60 | 270,80 | 271,75 | -0,37% | - |
| 29.08.2025 | 265,70 | 273,60 | 264,45 | 272,75 | 2,65% | - |
| 28.08.2025 | 266,45 | 267,55 | 261,60 | 265,70 | -0,15% | 14,00 |
| 27.08.2025 | 265,65 | 269,35 | 265,40 | 266,10 | -0,04% | - |
| 26.08.2025 | 270,25 | 270,60 | 264,15 | 266,20 | -1,73% | - |
| 25.08.2025 | 269,85 | 272,25 | 267,35 | 270,90 | 0,52% | 5,00 |
| 22.08.2025 | 267,45 | 272,60 | 266,60 | 269,50 | 1,07% | 80,00 |
| 21.08.2025 | 265,95 | 269,90 | 264,95 | 266,65 | 0,02% | 4,00 |
| 20.08.2025 | 268,75 | 271,60 | 265,05 | 266,60 | -0,62% | 5,00 |
| 19.08.2025 | 265,05 | 270,75 | 264,35 | 268,25 | 0,96% | 1,00 |
| 18.08.2025 | 263,95 | 271,25 | 263,90 | 265,70 | 0,72% | - |
| 15.08.2025 | 260,80 | 268,25 | 259,75 | 263,80 | 4,04% | 49,00 |
| 14.08.2025 | 250,75 | 254,95 | 249,20 | 253,55 | 0,84% | - |
| 13.08.2025 | 250,55 | 255,00 | 249,45 | 251,45 | 0,42% | - |
| 12.08.2025 | 250,45 | 251,85 | 248,40 | 250,40 | -0,04% | 4,00 |
| 11.08.2025 | 252,65 | 257,50 | 249,95 | 250,50 | -0,85% | 25,00 |
| 08.08.2025 | 241,95 | 253,50 | 241,95 | 252,65 | 3,82% | - |
| 07.08.2025 | 236,65 | 244,35 | 236,65 | 243,35 | 2,64% | - |
| 06.08.2025 | 239,55 | 241,50 | 235,50 | 237,10 | -0,73% | - |
| 05.08.2025 | 237,55 | 245,30 | 237,55 | 238,85 | 0,50% | - |
| 04.08.2025 | 237,00 | 244,80 | 236,85 | 237,65 | 0,15% | 15,00 |
| 01.08.2025 | 247,95 | 248,90 | 236,60 | 237,30 | -4,30% | 40,00 |
| 31.07.2025 | 256,35 | 257,65 | 247,30 | 247,95 | -3,56% | 75,00 |
| 30.07.2025 | 250,05 | 257,20 | 249,50 | 257,10 | 2,86% | - |
| 29.07.2025 | 246,00 | 256,00 | 241,30 | 249,95 | 1,32% | 37,00 |
| 28.07.2025 | 247,00 | 251,50 | 243,95 | 246,70 | 0,12% | 59,00 |
| 25.07.2025 | 239,85 | 250,85 | 233,60 | 246,40 | 3,36% | 106,00 |
| 24.07.2025 | 250,65 | 251,60 | 237,75 | 238,40 | -5,34% | 21,00 |
| 23.07.2025 | 240,80 | 251,90 | 240,30 | 251,85 | 5,11% | 94,00 |
| 22.07.2025 | 237,35 | 241,20 | 236,45 | 239,60 | 1,42% | 72,00 |
| 21.07.2025 | 238,30 | 240,75 | 235,60 | 236,25 | -0,86% | 62,00 |
| 18.07.2025 | 259,50 | 261,25 | 237,95 | 238,30 | -8,13% | 119,00 |
| 17.07.2025 | 296,10 | 301,60 | 255,70 | 259,40 | -12,36% | 177,00 |
| 16.07.2025 | 289,85 | 297,75 | 288,25 | 296,00 | 1,95% | 4,00 |
| 15.07.2025 | 291,50 | 294,95 | 289,45 | 290,35 | -0,29% | - |
| 14.07.2025 | 290,00 | 291,75 | 286,90 | 291,20 | 0,15% | 1,00 |
| 11.07.2025 | 296,30 | 297,00 | 288,90 | 290,75 | -1,49% | - |
| 10.07.2025 | 294,60 | 298,20 | 290,40 | 295,15 | -0,02% | - |
| 09.07.2025 | 297,40 | 299,05 | 292,65 | 295,20 | -0,84% | - |
| 08.07.2025 | 295,95 | 299,65 | 294,65 | 297,70 | 0,64% | 5,00 |
| 07.07.2025 | 296,80 | 298,70 | 293,75 | 295,80 | 0,56% | - |