372,200€
-1,53%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 375,05 | 375,80 | 371,60 | 372,15 | -1,55% | - |
| 07.03.2025 | 373,45 | 381,10 | 367,75 | 378,00 | 0,98% | - |
| 06.03.2025 | 368,40 | 374,80 | 361,70 | 374,35 | 1,60% | - |
| 05.03.2025 | 374,45 | 375,75 | 365,55 | 368,45 | -1,71% | 7,00 |
| 04.03.2025 | 377,15 | 383,95 | 372,95 | 374,85 | -0,73% | - |
| 03.03.2025 | 382,60 | 384,25 | 373,85 | 377,60 | -1,28% | - |
| 28.02.2025 | 377,85 | 382,50 | 374,90 | 382,50 | 1,18% | - |
| 27.02.2025 | 368,30 | 383,05 | 368,30 | 378,05 | 2,66% | - |
| 26.02.2025 | 382,25 | 384,60 | 366,95 | 368,25 | -3,89% | - |
| 25.02.2025 | 368,05 | 383,30 | 365,95 | 383,15 | 4,10% | - |
| 24.02.2025 | 368,05 | 371,00 | 362,10 | 368,05 | -0,04% | - |
| 21.02.2025 | 371,85 | 374,50 | 355,10 | 368,20 | -1,02% | 10,00 |
| 20.02.2025 | 375,85 | 379,60 | 370,25 | 372,00 | -1,01% | - |
| 19.02.2025 | 363,85 | 375,90 | 362,40 | 375,80 | 2,64% | - |
| 18.02.2025 | 371,85 | 375,30 | 362,70 | 366,15 | -1,60% | - |
| 17.02.2025 | 373,85 | 374,55 | 371,05 | 372,10 | 0,19% | - |
| 14.02.2025 | 374,60 | 375,70 | 369,90 | 371,40 | -0,83% | - |
| 13.02.2025 | 371,50 | 376,05 | 369,55 | 374,50 | 0,98% | - |
| 12.02.2025 | 377,60 | 383,70 | 366,65 | 370,85 | -1,71% | - |
| 11.02.2025 | 384,40 | 385,60 | 375,15 | 377,30 | -1,85% | - |
| 10.02.2025 | 377,45 | 384,65 | 377,45 | 384,40 | 1,46% | - |
| 07.02.2025 | 375,95 | 381,40 | 375,50 | 378,85 | 0,96% | - |
| 06.02.2025 | 386,65 | 392,65 | 375,00 | 375,25 | -2,90% | - |
| 05.02.2025 | 387,25 | 387,25 | 379,95 | 386,45 | -0,27% | 12,00 |
| 04.02.2025 | 390,05 | 393,55 | 385,05 | 387,50 | -1,69% | - |
| 03.02.2025 | 383,25 | 397,65 | 380,25 | 394,15 | 3,30% | - |
| 31.01.2025 | 386,20 | 388,30 | 381,25 | 381,55 | -0,51% | 2,00 |
| 30.01.2025 | 383,50 | 390,65 | 377,75 | 383,50 | -0,32% | - |
| 29.01.2025 | 388,65 | 390,70 | 384,25 | 384,75 | -1,08% | - |
| 28.01.2025 | 382,20 | 395,00 | 382,20 | 388,95 | -0,63% | - |
| 27.01.2025 | 382,05 | 396,35 | 378,75 | 391,40 | 2,33% | - |
| 24.01.2025 | 385,35 | 386,70 | 377,05 | 382,50 | -0,65% | - |
| 23.01.2025 | 377,75 | 400,05 | 374,55 | 385,00 | 2,74% | 100,00 |
| 22.01.2025 | 373,20 | 376,55 | 365,40 | 374,75 | 0,24% | - |
| 21.01.2025 | 372,10 | 376,50 | 371,65 | 373,85 | 0,47% | - |
| 20.01.2025 | 374,90 | 375,15 | 371,75 | 372,10 | -0,63% | - |
| 17.01.2025 | 373,95 | 378,65 | 371,25 | 374,45 | 0,23% | 9,00 |
| 16.01.2025 | 374,25 | 381,20 | 363,45 | 373,60 | -1,16% | - |
| 15.01.2025 | 380,65 | 385,25 | 368,60 | 378,00 | -0,89% | 10,00 |
| 14.01.2025 | 387,05 | 389,35 | 378,45 | 381,40 | -1,78% | - |
| 13.01.2025 | 372,30 | 389,80 | 371,80 | 388,30 | 4,30% | - |
| 10.01.2025 | 371,55 | 379,80 | 368,90 | 372,30 | 0,20% | - |
| 09.01.2025 | 371,90 | 372,15 | 370,85 | 371,55 | 0,11% | - |
| 08.01.2025 | 368,15 | 372,50 | 365,65 | 371,15 | 0,92% | - |
| 07.01.2025 | 365,45 | 371,55 | 362,75 | 367,75 | 0,63% | - |
| 06.01.2025 | 360,35 | 369,15 | 357,15 | 365,45 | 1,32% | - |
| 03.01.2025 | 356,15 | 363,40 | 355,40 | 360,70 | 1,36% | - |
| 02.01.2025 | 354,90 | 363,50 | 353,75 | 355,85 | 0,81% | - |
| 30.12.2024 | 355,20 | 355,85 | 352,85 | 353,00 | -0,54% | - |
| 27.12.2024 | 355,10 | 359,85 | 354,60 | 354,90 | -0,04% | - |
| 23.12.2024 | 351,00 | 356,95 | 349,75 | 355,05 | 1,13% | 18,00 |
| 20.12.2024 | 353,70 | 358,55 | 350,35 | 351,10 | -0,92% | 10,00 |
| 19.12.2024 | 352,50 | 356,30 | 348,90 | 354,35 | 0,52% | - |
| 18.12.2024 | 347,30 | 358,60 | 347,30 | 352,50 | 1,51% | 3,00 |
| 17.12.2024 | 354,60 | 358,30 | 346,35 | 347,25 | -2,32% | 18,00 |
| 16.12.2024 | 363,40 | 366,75 | 353,75 | 355,50 | -2,32% | 18,00 |
| 13.12.2024 | 361,50 | 369,35 | 357,90 | 363,95 | 0,14% | 26,00 |
| 12.12.2024 | 367,35 | 371,55 | 361,15 | 363,45 | -0,95% | - |
| 11.12.2024 | 370,00 | 375,05 | 363,35 | 366,95 | -0,81% | 12,00 |
| 10.12.2024 | 374,25 | 377,50 | 368,15 | 369,95 | -1,49% | 5,00 |
| 09.12.2024 | 362,95 | 376,70 | 361,55 | 375,55 | 3,73% | 3,00 |
| 06.12.2024 | 374,45 | 374,75 | 359,15 | 362,05 | -2,41% | 1,00 |
| 05.12.2024 | 379,95 | 381,55 | 370,55 | 371,00 | -2,29% | - |
| 04.12.2024 | 385,70 | 391,75 | 377,95 | 379,70 | -2,35% | - |
| 03.12.2024 | 389,05 | 391,65 | 385,45 | 388,85 | -0,05% | - |
| 02.12.2024 | 384,30 | 393,00 | 384,30 | 389,05 | 1,13% | 5,00 |
| 29.11.2024 | 382,50 | 388,55 | 380,60 | 384,70 | 0,58% | - |
| 28.11.2024 | 381,40 | 382,90 | 381,40 | 382,50 | 0,29% | - |
| 27.11.2024 | 381,80 | 386,70 | 379,20 | 381,40 | -0,12% | - |
| 26.11.2024 | 388,40 | 390,10 | 379,50 | 381,85 | -1,84% | - |
| 25.11.2024 | 388,75 | 390,85 | 380,85 | 389,00 | 0,06% | 2,00 |
| 22.11.2024 | 383,15 | 390,45 | 380,95 | 388,75 | 1,46% | 4,00 |
| 21.11.2024 | 377,00 | 386,50 | 375,95 | 383,15 | 1,55% | 4,00 |
| 20.11.2024 | 370,55 | 379,60 | 370,55 | 377,30 | 1,82% | - |
| 19.11.2024 | 378,30 | 379,70 | 369,85 | 370,55 | -2,07% | 25,00 |
| 18.11.2024 | 381,45 | 382,15 | 376,70 | 378,40 | -0,79% | - |
| 15.11.2024 | 386,60 | 388,70 | 377,90 | 381,40 | -1,50% | 24,00 |
| 14.11.2024 | 392,80 | 396,70 | 384,20 | 387,20 | -0,62% | - |
| 13.11.2024 | 388,65 | 394,80 | 386,90 | 389,60 | 0,12% | - |
| 12.11.2024 | 400,90 | 401,70 | 387,00 | 389,15 | -2,93% | - |
| 11.11.2024 | 394,30 | 404,75 | 394,30 | 400,90 | 1,71% | - |
| 08.11.2024 | 397,50 | 400,10 | 393,15 | 394,15 | -0,84% | - |
| 07.11.2024 | 399,80 | 401,05 | 393,60 | 397,50 | -0,43% | 1,00 |
| 06.11.2024 | 390,80 | 402,70 | 379,85 | 399,20 | 4,38% | 1,00 |
| 05.11.2024 | 382,30 | 386,55 | 380,75 | 382,45 | 0,04% | 10,00 |
| 04.11.2024 | 379,65 | 385,75 | 378,75 | 382,30 | 0,70% | - |
| 01.11.2024 | 373,10 | 384,35 | 372,90 | 379,65 | 1,74% | - |
| 31.10.2024 | 379,45 | 380,00 | 373,00 | 373,15 | -1,67% | - |
| 30.10.2024 | 380,35 | 383,90 | 377,10 | 379,50 | -0,21% | 4,00 |
| 29.10.2024 | 386,30 | 389,15 | 379,80 | 380,30 | -1,55% | - |
| 28.10.2024 | 393,25 | 396,35 | 385,20 | 386,30 | -1,78% | - |
| 25.10.2024 | 387,00 | 400,50 | 387,00 | 393,30 | 1,58% | 25,00 |
| 24.10.2024 | 385,40 | 397,05 | 384,75 | 387,20 | 0,47% | - |
| 23.10.2024 | 388,80 | 393,10 | 382,50 | 385,40 | -1,19% | - |
| 22.10.2024 | 389,70 | 392,75 | 381,85 | 390,05 | 0,12% | 3,00 |
| 21.10.2024 | 396,70 | 400,90 | 389,20 | 389,60 | -1,88% | - |
| 18.10.2024 | 409,90 | 413,10 | 392,70 | 397,05 | -3,16% | 11,00 |
| 17.10.2024 | 457,70 | 458,25 | 370,40 | 410,00 | -10,42% | 105,00 |
| 16.10.2024 | 445,25 | 459,45 | 442,80 | 457,70 | 2,80% | - |
| 15.10.2024 | 467,55 | 472,75 | 440,05 | 445,25 | -4,77% | - |