17,648€
4,13%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,74 | 17,82 | 17,49 | 17,58 | 3,72% | - |
| 01.10.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,31% | - |
| 30.09.2025 | 16,58 | 17,00 | 16,58 | 17,00 | 2,22% | 2.000,00 |
| 29.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 3,41% | - |
| 26.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,41% | - |
| 25.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,34% | - |
| 24.09.2025 | 15,46 | 15,86 | 15,46 | 15,50 | -3,17% | 2.449,00 |
| 23.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,34% | - |
| 22.09.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,44% | - |
| 19.09.2025 | 16,10 | 16,29 | 16,10 | 16,29 | 4,74% | 150,00 |
| 18.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,33% | - |
| 17.09.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,70% | - |
| 16.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,09% | - |
| 15.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,17% | - |
| 12.09.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,24% | - |
| 10.09.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -1,31% | - |
| 09.09.2025 | 16,18 | 16,25 | 16,06 | 16,14 | 1,38% | - |
| 08.09.2025 | 15,74 | 15,94 | 15,62 | 15,92 | 7,06% | - |
| 05.09.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,58% | - |
| 04.09.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -2,97% | - |
| 03.09.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,07% | - |
| 02.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,12% | - |
| 01.09.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | - |
| 29.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,46% | - |
| 28.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,61% | - |
| 27.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 4,52% | - |
| 26.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,20% | - |
| 25.08.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,43% | - |
| 22.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,69% | - |
| 21.08.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,24% | - |
| 20.08.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -1,18% | - |
| 19.08.2025 | 15,05 | 15,09 | 15,05 | 15,09 | -0,97% | 400,00 |
| 18.08.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,61% | - |
| 15.08.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 1,58% | - |
| 14.08.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 1,92% | - |
| 13.08.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,34% | - |
| 12.08.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 2,99% | - |
| 11.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,53% | - |
| 08.08.2025 | 14,08 | 14,15 | 13,50 | 13,98 | 17,64% | 4.942,00 |
| 07.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,62% | - |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,14% | - |
| 04.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,59% | 83,00 |
| 01.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,89% | - |
| 31.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,36% | - |
| 30.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,54% | - |
| 29.07.2025 | 12,51 | 12,70 | 12,51 | 12,70 | 0,36% | 502,00 |
| 28.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,83% | - |
| 25.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,91% | - |
| 24.07.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,09% | - |
| 23.07.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,56% | - |
| 22.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,56% | - |
| 21.07.2025 | 12,62 | 12,79 | 12,62 | 12,79 | -0,09% | 150,00 |
| 18.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,31% | - |
| 17.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,55% | - |
| 16.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -3,41% | - |
| 15.07.2025 | 12,67 | 12,90 | 12,67 | 12,90 | 2,19% | 1.052,00 |
| 14.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,99% | - |
| 11.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,20% | - |
| 10.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,08% | - |
| 09.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,96% | - |
| 08.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,49% | - |
| 07.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,03% | - |
| 04.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,66% | - |
| 03.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,82% | - |
| 02.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 1,33% | - |
| 01.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,01% | - |
| 30.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,18% | - |
| 27.06.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 3,88% | - |
| 26.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,37% | - |
| 25.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,63% | - |
| 24.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -1,05% | - |
| 23.06.2025 | 11,59 | 11,59 | 11,59 | 11,59 | 1,10% | - |
| 20.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,49% | - |
| 19.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -1,96% | - |
| 18.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -1,94% | - |
| 17.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,65% | - |
| 16.06.2025 | 11,88 | 12,06 | 11,88 | 12,06 | 0,94% | 400,00 |
| 13.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,54% | - |
| 12.06.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -1,10% | - |
| 11.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,33% | - |
| 10.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 0,41% | - |
| 09.06.2025 | 12,07 | 12,07 | 12,07 | 12,07 | 3,25% | - |
| 06.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | 0,00% | - |
| 05.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,58% | - |
| 04.06.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 1,05% | - |
| 03.06.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -0,39% | - |
| 02.06.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,15% | - |
| 30.05.2025 | 11,81 | 11,81 | 11,81 | 11,81 | -1,04% | - |
| 29.05.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 5,09% | - |
| 28.05.2025 | 11,56 | 11,58 | 11,36 | 11,36 | 2,16% | 1.052,00 |
| 27.05.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,36% | - |
| 26.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | -0,18% | - |
| 23.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,34% | - |
| 22.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -3,37% | - |
| 21.05.2025 | 11,42 | 11,45 | 11,42 | 11,45 | -1,53% | 200,00 |
| 20.05.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 2,34% | - |
| 19.05.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,75% | - |
| 16.05.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 2,51% | - |
| 15.05.2025 | 11,39 | 11,39 | 11,17 | 11,17 | -3,39% | 550,00 |