426,440$
-0,46%
Echtzeit-Aktienkurs Elevance Health
Bid:
Ask:
Aktienkurse zur Elevance Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 433,34 | 434,00 | 426,72 | 428,26 | -0,04% | 1.220.097,00 |
| 15.10.2026 | 427,38 | 432,26 | 424,87 | 428,43 | 0,08% | 1.504.365,00 |
| 14.10.2026 | 428,82 | 434,00 | 421,78 | 428,09 | 0,66% | 2.070.834,00 |
| 13.10.2026 | 427,00 | 433,89 | 420,99 | 425,27 | 0,75% | 1.757.971,00 |
| 12.10.2026 | 415,00 | 423,98 | 413,70 | 422,09 | 2,28% | 828.531,00 |
| 09.10.2026 | 401,92 | 418,56 | 400,94 | 412,70 | 2,93% | 2.077.042,00 |
| 08.10.2026 | 403,83 | 407,37 | 397,12 | 400,94 | -0,83% | 780.094,00 |
| 07.10.2026 | 401,00 | 410,54 | 399,98 | 404,31 | 1,05% | 902.984,00 |
| 06.10.2026 | 396,68 | 400,97 | 394,42 | 400,09 | 1,41% | 1.005.651,00 |
| 05.10.2026 | 387,67 | 395,99 | 385,00 | 394,51 | 2,09% | 711.982,00 |
| 02.10.2026 | 382,09 | 388,04 | 380,65 | 386,43 | 1,25% | 892.682,00 |
| 01.10.2026 | 388,00 | 390,37 | 375,74 | 381,67 | -1,84% | 1.074.321,00 |
| 30.09.2026 | 391,91 | 396,14 | 383,04 | 388,82 | -1,00% | 1.303.509,00 |
| 29.09.2026 | 391,00 | 395,44 | 390,00 | 392,73 | -0,47% | 884.521,00 |
| 28.09.2026 | 396,99 | 400,17 | 392,44 | 394,59 | -0,38% | 1.303.551,00 |
| 25.09.2026 | 400,00 | 405,13 | 394,69 | 396,09 | -0,54% | 1.219.207,00 |
| 24.09.2026 | 397,00 | 400,97 | 394,31 | 398,25 | -0,08% | 1.099.955,00 |
| 23.09.2026 | 400,84 | 404,39 | 396,37 | 398,56 | -0,96% | 1.170.459,00 |
| 22.09.2026 | 412,07 | 412,75 | 401,38 | 402,43 | -1,68% | 1.108.291,00 |
| 21.09.2026 | 410,31 | 411,48 | 406,20 | 409,31 | -0,40% | 919.695,00 |
| 18.09.2026 | 414,68 | 415,36 | 406,38 | 410,95 | -0,80% | 2.076.302,00 |
| 17.09.2026 | 414,59 | 418,78 | 411,71 | 414,26 | 0,41% | 1.171.276,00 |
| 16.09.2026 | 417,00 | 422,36 | 411,66 | 412,56 | -1,19% | 1.058.776,00 |
| 15.09.2026 | 423,00 | 423,56 | 415,81 | 417,54 | -1,58% | 1.338.568,00 |
| 14.09.2026 | 422,54 | 427,17 | 420,28 | 424,24 | 1,32% | 1.088.766,00 |
| 11.09.2026 | 420,00 | 426,39 | 413,09 | 418,72 | 0,52% | 1.359.465,00 |
| 10.09.2026 | 407,38 | 421,90 | 406,00 | 416,54 | 4,95% | 1.860.757,00 |
| 09.09.2026 | 403,53 | 409,43 | 391,40 | 396,90 | -1,25% | 1.206.026,00 |
| 08.09.2026 | 401,02 | 405,17 | 399,73 | 401,94 | -1,36% | 1.155.316,00 |
| 04.09.2026 | 411,12 | 414,46 | 406,33 | 407,50 | -1,76% | 1.132.883,00 |
| 03.09.2026 | 408,93 | 416,58 | 403,00 | 414,78 | 2,20% | 1.129.274,00 |
| 02.09.2026 | 404,08 | 409,00 | 402,93 | 405,84 | 0,69% | 980.911,00 |
| 01.09.2026 | 396,44 | 404,82 | 393,58 | 403,04 | 2,67% | 960.184,00 |
| 31.08.2026 | 393,94 | 395,36 | 390,80 | 392,54 | -0,48% | 1.042.580,00 |
| 28.08.2026 | 400,81 | 403,16 | 394,40 | 394,43 | -1,17% | 561.390,00 |
| 27.08.2026 | 397,36 | 404,09 | 395,22 | 399,11 | -0,85% | 568.991,00 |
| 26.08.2026 | 399,00 | 410,29 | 399,00 | 402,54 | 0,92% | 677.791,00 |
| 25.08.2026 | 402,67 | 402,67 | 397,69 | 398,87 | -0,93% | 802.191,00 |
| 24.08.2026 | 401,17 | 406,99 | 398,32 | 402,63 | 0,52% | 804.723,00 |
| 21.08.2026 | 398,24 | 404,48 | 396,96 | 400,54 | 1,08% | 771.586,00 |
| 20.08.2026 | 394,60 | 399,59 | 393,81 | 396,28 | -0,54% | 809.347,00 |
| 19.08.2026 | 398,44 | 402,87 | 395,35 | 398,45 | 0,05% | 1.097.544,00 |
| 18.08.2026 | 394,46 | 402,72 | 391,77 | 398,27 | 2,06% | 950.869,00 |
| 17.08.2026 | 396,82 | 400,17 | 388,12 | 390,24 | -2,52% | 900.574,00 |
| 14.08.2026 | 398,39 | 402,30 | 397,23 | 400,32 | 0,53% | 730.753,00 |
| 13.08.2026 | 400,80 | 404,72 | 397,63 | 398,22 | -0,23% | 611.301,00 |
| 12.08.2026 | 386,94 | 399,16 | 385,84 | 399,14 | 2,25% | 737.737,00 |
| 11.08.2026 | 398,22 | 403,33 | 388,16 | 390,37 | -1,84% | 889.716,00 |
| 10.08.2026 | 395,31 | 400,93 | 395,02 | 397,70 | 0,85% | 830.693,00 |
| 07.08.2026 | 390,39 | 395,70 | 387,59 | 394,35 | 0,70% | 70.705,00 |
| 06.08.2026 | 394,70 | 394,70 | 386,92 | 391,62 | 0,11% | 99.538,00 |
| 05.08.2026 | 377,93 | 392,37 | 371,98 | 391,20 | 3,58% | 120.361,00 |
| 04.08.2026 | 382,73 | 382,73 | 376,46 | 377,69 | -1,35% | 103.078,00 |
| 03.08.2026 | 379,79 | 383,70 | 374,05 | 382,84 | 1,87% | 78.668,00 |
| 31.07.2026 | 376,04 | 379,89 | 374,00 | 375,81 | -0,09% | 139.353,00 |
| 30.07.2026 | 373,29 | 377,91 | 368,65 | 376,16 | -0,01% | 92.875,00 |
| 29.07.2026 | 386,28 | 387,62 | 375,77 | 376,19 | -2,49% | 97.401,00 |
| 28.07.2026 | 373,00 | 386,53 | 363,81 | 385,80 | 2,03% | 168.574,00 |
| 27.07.2026 | 378,72 | 379,34 | 372,31 | 378,12 | 0,18% | 87.997,00 |
| 24.07.2026 | 380,56 | 382,05 | 376,15 | 377,43 | -0,34% | 102.904,00 |
| 23.07.2026 | 387,69 | 388,93 | 376,66 | 378,70 | -2,65% | 110.743,00 |
| 22.07.2026 | 392,80 | 395,56 | 386,87 | 389,02 | -1,18% | 116.338,00 |
| 21.07.2026 | 381,00 | 393,77 | 378,83 | 393,67 | 2,96% | 115.591,00 |
| 20.07.2026 | 375,91 | 388,65 | 374,00 | 382,35 | 2,48% | 111.098,00 |
| 17.07.2026 | 371,70 | 377,61 | 365,44 | 373,09 | 0,06% | 231.827,00 |
| 16.07.2026 | 398,43 | 399,80 | 370,18 | 372,88 | -4,39% | 454.043,00 |
| 15.07.2026 | 427,00 | 427,20 | 376,34 | 390,00 | -9,79% | 457.934,00 |
| 14.07.2026 | 425,00 | 447,94 | 422,27 | 432,33 | 1,58% | 264.397,00 |
| 13.07.2026 | 422,46 | 426,46 | 419,61 | 425,59 | 2,18% | 66.544,00 |
| 10.07.2026 | 420,08 | 422,04 | 415,50 | 416,49 | -0,91% | 77.786,00 |
| 09.07.2026 | 417,63 | 427,58 | 416,32 | 420,32 | 1,01% | 120.293,00 |
| 08.07.2026 | 418,50 | 426,79 | 414,21 | 416,11 | -0,63% | 132.998,00 |
| 07.07.2026 | 408,18 | 420,06 | 408,18 | 418,73 | 2,72% | 123.091,00 |
| 06.07.2026 | 416,00 | 418,08 | 406,91 | 407,65 | -2,29% | 84.709,00 |
| 02.07.2026 | 422,00 | 427,19 | 414,71 | 417,20 | 0,25% | 147.452,00 |
| 01.07.2026 | 389,90 | 416,24 | 388,70 | 416,18 | 7,55% | 228.890,00 |
| 30.06.2026 | 389,77 | 390,28 | 384,65 | 386,98 | -0,27% | 173.141,00 |
| 29.06.2026 | 392,57 | 394,09 | 386,81 | 388,01 | -1,85% | 73.104,00 |
| 26.06.2026 | 386,25 | 395,58 | 385,02 | 395,33 | 2,07% | 195.198,00 |
| 25.06.2026 | 383,50 | 389,81 | 383,50 | 387,31 | 0,86% | 194.656,00 |
| 24.06.2026 | 396,59 | 397,20 | 381,70 | 384,02 | -2,87% | 239.361,00 |
| 23.06.2026 | 398,69 | 399,76 | 393,29 | 395,38 | 0,11% | 113.452,00 |
| 22.06.2026 | 390,02 | 396,88 | 390,02 | 394,96 | 1,59% | 84.445,00 |
| 18.06.2026 | 390,99 | 393,58 | 387,11 | 388,77 | -0,64% | 110.975,00 |
| 17.06.2026 | 395,68 | 397,07 | 388,85 | 391,27 | -1,54% | 132.759,00 |
| 16.06.2026 | 402,81 | 403,45 | 393,78 | 397,38 | -1,12% | 124.275,00 |
| 15.06.2026 | 402,56 | 405,41 | 395,24 | 401,88 | -0,44% | 67.527,00 |
| 12.06.2026 | 398,57 | 403,98 | 393,36 | 403,66 | 1,09% | 178.076,00 |
| 11.06.2026 | 404,40 | 407,93 | 395,17 | 399,32 | -1,21% | 185.839,00 |
| 10.06.2026 | 424,43 | 426,55 | 401,67 | 404,23 | -4,75% | 209.771,00 |
| 09.06.2026 | 418,20 | 426,63 | 418,20 | 424,41 | 1,29% | 149.433,00 |
| 08.06.2026 | 415,00 | 421,17 | 410,89 | 419,00 | 0,78% | 82.554,00 |
| 05.06.2026 | 403,51 | 416,46 | 403,51 | 415,74 | 1,53% | 207.107,00 |
| 04.06.2026 | 396,29 | 411,78 | 395,90 | 409,46 | 4,46% | 152.412,00 |
| 03.06.2026 | 386,48 | 396,64 | 386,48 | 391,98 | 0,89% | 96.663,00 |
| 02.06.2026 | 403,14 | 403,14 | 387,31 | 388,52 | -3,52% | 106.181,00 |
| 01.06.2026 | 392,48 | 403,29 | 389,76 | 402,69 | 2,03% | 83.278,00 |
| 29.05.2026 | 395,93 | 396,19 | 389,59 | 394,69 | 0,59% | 139.952,00 |
| 28.05.2026 | 391,50 | 393,32 | 387,37 | 392,37 | 0,19% | 103.017,00 |
| 27.05.2026 | 389,93 | 392,57 | 386,89 | 391,61 | 0,98% | 148.061,00 |