23,980€
0,76%
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 | 23,47 | 23,47 | 23,47 | 23,47 | -1,39% | - |
| 11.11.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,93% | - |
| 10.11.2026 | 23,62 | 23,62 | 23,58 | 23,58 | 3,83% | 80,00 |
| 09.11.2026 | 22,71 | 22,71 | 22,71 | 22,71 | 8,71% | - |
| 06.11.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -5,52% | - |
| 05.11.2026 | 22,11 | 22,11 | 22,11 | 22,11 | 2,74% | - |
| 04.11.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 1,61% | - |
| 03.11.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,05% | - |
| 02.11.2026 | 20,43 | 21,19 | 20,43 | 21,19 | 4,38% | 50,00 |
| 30.10.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,55% | - |
| 29.10.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -1,67% | - |
| 28.10.2026 | 20,10 | 20,33 | 20,10 | 20,33 | 0,35% | 1.800,00 |
| 27.10.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 2,22% | - |
| 26.10.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -0,53% | - |
| 23.10.2026 | 19,93 | 19,93 | 19,93 | 19,93 | 1,74% | - |
| 22.10.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -2,07% | - |
| 21.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,29% | - |
| 20.10.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,96% | - |
| 19.10.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 0,97% | - |
| 16.10.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 4,79% | - |
| 15.10.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -0,03% | - |
| 14.10.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,13% | - |
| 13.10.2026 | 20,02 | 20,02 | 19,97 | 19,97 | -1,26% | 164,00 |
| 12.10.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 1,81% | - |
| 09.10.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 1,02% | - |
| 08.10.2026 | 19,66 | 19,66 | 19,66 | 19,66 | -0,43% | - |
| 07.10.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,18% | - |
| 06.10.2026 | 19,82 | 19,98 | 19,82 | 19,98 | 2,57% | 120,00 |
| 05.10.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,08% | - |
| 02.10.2026 | 19,15 | 19,50 | 19,15 | 19,50 | -0,79% | 922,00 |
| 01.10.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -0,23% | - |
| 30.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,38% | - |
| 29.09.2026 | 19,44 | 19,62 | 19,44 | 19,62 | 1,92% | 180,00 |
| 28.09.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,70% | - |
| 25.09.2026 | 19,39 | 19,39 | 19,39 | 19,39 | -0,46% | - |
| 24.09.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -1,64% | - |
| 23.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 2,62% | - |
| 22.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,36% | - |
| 21.09.2026 | 19,37 | 19,37 | 19,37 | 19,37 | -1,15% | - |
| 18.09.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,86% | - |
| 17.09.2026 | 19,76 | 19,76 | 19,76 | 19,76 | 0,41% | - |
| 16.09.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,28% | - |
| 15.09.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 0,56% | - |
| 14.09.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 0,64% | - |
| 11.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,55% | - |
| 10.09.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -1,67% | - |
| 09.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,79% | - |
| 08.09.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,29% | - |
| 07.09.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 0,24% | - |
| 04.09.2026 | 20,73 | 20,73 | 20,73 | 20,73 | -1,24% | - |
| 03.09.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 3,20% | - |
| 02.09.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,05% | - |
| 01.09.2026 | 20,33 | 20,33 | 20,33 | 20,33 | -0,64% | - |
| 31.08.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | - |
| 28.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,77% | - |
| 27.08.2026 | 21,29 | 21,29 | 21,29 | 21,29 | 0,47% | - |
| 26.08.2026 | 21,19 | 21,19 | 21,19 | 21,19 | 2,42% | - |
| 25.08.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 0,00% | - |
| 24.08.2026 | 20,19 | 20,69 | 20,19 | 20,69 | 4,10% | 2,00 |
| 21.08.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -4,03% | - |
| 20.08.2026 | 20,71 | 20,71 | 20,71 | 20,71 | 3,19% | - |
| 19.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -1,13% | - |
| 18.08.2026 | 20,01 | 20,65 | 20,01 | 20,30 | 0,74% | 11,00 |
| 17.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 4,73% | - |
| 14.08.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,53% | - |
| 13.08.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -2,62% | - |
| 12.08.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 2,18% | - |
| 11.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -0,26% | - |
| 10.08.2026 | 18,91 | 19,10 | 18,91 | 19,10 | -7,75% | 293,00 |
| 07.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -7,75% | - |
| 06.08.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 2,00% | - |
| 05.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,50% | - |
| 04.08.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -2,64% | - |
| 03.08.2026 | 22,71 | 22,71 | 22,71 | 22,71 | -0,44% | - |
| 31.07.2026 | 22,81 | 22,81 | 22,81 | 22,81 | -1,47% | - |
| 30.07.2026 | 22,79 | 23,15 | 22,79 | 23,15 | 4,99% | 30,00 |
| 29.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,50% | - |
| 28.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,73% | - |
| 27.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 1,44% | - |
| 24.07.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -1,47% | 15,00 |
| 23.07.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -0,86% | - |
| 22.07.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,59% | - |
| 21.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,84% | - |
| 20.07.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 0,68% | - |
| 17.07.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -1,91% | - |
| 16.07.2026 | 21,98 | 22,54 | 21,98 | 22,54 | 2,04% | 100,00 |
| 15.07.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 1,42% | - |
| 14.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 2,16% | - |
| 13.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,66% | - |
| 10.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
| 09.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,61% | - |
| 08.07.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,62% | - |
| 07.07.2026 | 21,61 | 21,61 | 21,60 | 21,60 | -0,32% | 370,00 |
| 06.07.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 0,18% | - |
| 03.07.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 0,93% | - |
| 02.07.2026 | 20,78 | 21,43 | 20,78 | 21,43 | 1,08% | 300,00 |
| 01.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,07% | - |
| 30.06.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 0,14% | - |
| 29.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,29% | - |
| 26.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |