359,300€
-2,68%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 365,80 | 367,10 | 359,70 | 361,30 | -2,14% | 83,00 |
| 08.05.2025 | 371,40 | 371,40 | 369,20 | 369,20 | 0,74% | 59,00 |
| 07.05.2025 | 367,10 | 367,10 | 364,10 | 366,50 | 0,36% | 30,00 |
| 06.05.2025 | 369,50 | 369,50 | 365,20 | 365,20 | -0,25% | 40,00 |
| 05.05.2025 | 359,60 | 366,10 | 359,60 | 366,10 | 0,80% | 91,00 |
| 02.05.2025 | 361,00 | 367,00 | 359,20 | 363,20 | -1,52% | 242,00 |
| 30.04.2025 | 365,50 | 368,80 | 362,20 | 368,80 | 1,18% | 232,00 |
| 29.04.2025 | 365,20 | 365,40 | 364,30 | 364,50 | -2,17% | 37,00 |
| 28.04.2025 | 373,80 | 373,80 | 372,60 | 372,60 | 1,53% | 38,00 |
| 25.04.2025 | 377,60 | 378,80 | 367,00 | 367,00 | -1,71% | 43,00 |
| 24.04.2025 | 372,40 | 373,40 | 372,40 | 373,40 | 0,81% | 49,00 |
| 23.04.2025 | 369,90 | 370,90 | 364,70 | 370,40 | 3,15% | 106,00 |
| 22.04.2025 | 355,90 | 362,90 | 347,50 | 359,10 | -4,47% | 285,00 |
| 17.04.2025 | 386,10 | 386,10 | 336,40 | 375,90 | -0,92% | 234,00 |
| 16.04.2025 | 381,50 | 389,00 | 379,40 | 379,40 | -1,68% | 64,00 |
| 15.04.2025 | 390,80 | 390,80 | 385,90 | 385,90 | -1,20% | 5,00 |
| 14.04.2025 | 386,80 | 395,50 | 385,80 | 390,60 | 1,90% | 110,00 |
| 11.04.2025 | 390,50 | 390,50 | 383,30 | 383,30 | -2,81% | 72,00 |
| 10.04.2025 | 398,70 | 398,70 | 388,70 | 394,40 | -1,40% | 122,00 |
| 09.04.2025 | 388,50 | 400,00 | 382,80 | 400,00 | 1,70% | 123,00 |
| 08.04.2025 | 400,00 | 428,00 | 393,30 | 393,30 | 2,93% | 201,00 |
| 07.04.2025 | 382,70 | 384,80 | 371,30 | 382,10 | -6,55% | 111,00 |
| 04.04.2025 | 408,30 | 409,60 | 389,30 | 408,90 | -0,20% | 220,00 |
| 03.04.2025 | 380,40 | 409,70 | 377,30 | 409,70 | 1,86% | 155,00 |
| 02.04.2025 | 399,80 | 402,20 | 398,30 | 402,20 | -0,07% | 91,00 |
| 01.04.2025 | 402,80 | 406,60 | 400,80 | 402,50 | -0,27% | 12,00 |
| 31.03.2025 | 397,50 | 403,60 | 395,50 | 403,60 | 0,98% | 470,00 |
| 28.03.2025 | 399,00 | 401,40 | 399,00 | 399,70 | 0,13% | 90,00 |
| 27.03.2025 | 401,70 | 401,70 | 399,20 | 399,20 | 1,37% | 107,00 |
| 26.03.2025 | 392,00 | 393,80 | 392,00 | 393,80 | 0,43% | 36,00 |
| 25.03.2025 | 396,00 | 396,00 | 392,10 | 392,10 | -0,88% | 45,00 |
| 24.03.2025 | 397,60 | 398,40 | 390,60 | 395,60 | -0,20% | 254,00 |
| 21.03.2025 | 397,80 | 400,00 | 396,40 | 396,40 | 0,23% | 173,00 |
| 20.03.2025 | 395,60 | 395,60 | 395,50 | 395,50 | 0,71% | 14,00 |
| 19.03.2025 | 399,50 | 400,40 | 392,70 | 392,70 | -1,65% | 74,00 |
| 18.03.2025 | 394,30 | 399,30 | 392,40 | 399,30 | 1,84% | 215,00 |
| 17.03.2025 | 386,30 | 393,10 | 384,70 | 392,10 | 1,34% | 80,00 |
| 14.03.2025 | 384,10 | 386,90 | 384,00 | 386,90 | 0,97% | 46,00 |
| 13.03.2025 | 382,20 | 383,20 | 382,20 | 383,20 | -0,31% | 21,00 |
| 12.03.2025 | 388,60 | 389,00 | 380,50 | 384,40 | -0,90% | 99,00 |
| 11.03.2025 | 376,80 | 397,00 | 376,80 | 387,90 | 1,25% | 182,00 |
| 10.03.2025 | 373,90 | 383,10 | 370,90 | 383,10 | 0,95% | 218,00 |
| 07.03.2025 | 372,60 | 379,50 | 371,80 | 379,50 | 2,93% | 34,00 |
| 06.03.2025 | 364,20 | 368,70 | 364,20 | 368,70 | 0,19% | 53,00 |
| 05.03.2025 | 374,70 | 374,70 | 367,20 | 368,00 | -1,97% | 134,00 |
| 04.03.2025 | 376,20 | 382,00 | 375,40 | 375,40 | -0,48% | 483,00 |
| 03.03.2025 | 380,70 | 382,20 | 377,20 | 377,20 | -0,05% | 108,00 |
| 28.02.2025 | 379,80 | 379,80 | 377,40 | 377,40 | -1,13% | 20,00 |
| 27.02.2025 | 381,70 | 381,70 | 381,70 | 381,70 | 3,30% | 1,00 |
| 26.02.2025 | 382,00 | 385,60 | 368,50 | 369,50 | -2,79% | 275,00 |
| 25.02.2025 | 375,90 | 382,40 | 375,90 | 380,10 | 3,23% | 31,00 |
| 24.02.2025 | 369,90 | 369,90 | 361,80 | 368,20 | -0,11% | 287,00 |
| 21.02.2025 | 373,80 | 373,80 | 355,10 | 368,60 | -2,46% | 279,00 |
| 20.02.2025 | 373,90 | 377,90 | 373,90 | 377,90 | 1,48% | 33,00 |
| 19.02.2025 | 365,10 | 372,40 | 365,10 | 372,40 | 2,00% | 18,00 |
| 18.02.2025 | 371,80 | 373,80 | 365,10 | 365,10 | -1,72% | 292,00 |
| 17.02.2025 | 370,50 | 373,30 | 370,50 | 371,50 | -0,08% | 25,00 |
| 14.02.2025 | 374,40 | 374,40 | 371,80 | 371,80 | 0,13% | 12,00 |
| 13.02.2025 | 372,40 | 372,40 | 371,30 | 371,30 | 0,13% | 104,00 |
| 12.02.2025 | 377,80 | 378,90 | 368,90 | 370,80 | -1,33% | 563,00 |
| 11.02.2025 | 382,40 | 384,10 | 375,80 | 375,80 | -2,19% | 19,00 |
| 10.02.2025 | 379,30 | 384,20 | 378,80 | 384,20 | 1,08% | 30,00 |
| 07.02.2025 | 376,40 | 380,10 | 376,20 | 380,10 | 0,03% | 148,00 |
| 06.02.2025 | 390,30 | 392,20 | 380,00 | 380,00 | -1,43% | 168,00 |
| 05.02.2025 | 379,10 | 385,50 | 379,10 | 385,50 | -1,05% | 414,00 |
| 04.02.2025 | 393,80 | 393,80 | 389,60 | 389,60 | -0,99% | 45,00 |
| 03.02.2025 | 386,40 | 395,20 | 383,80 | 393,50 | 2,55% | 56,00 |
| 31.01.2025 | 389,30 | 392,00 | 383,10 | 383,70 | 1,00% | 1.199,00 |
| 30.01.2025 | 385,00 | 386,20 | 378,40 | 379,90 | -0,99% | 1.393,00 |
| 29.01.2025 | 390,50 | 390,50 | 383,70 | 383,70 | -1,29% | 59,00 |
| 28.01.2025 | 392,90 | 395,60 | 388,00 | 388,70 | -1,04% | 148,00 |
| 27.01.2025 | 379,10 | 395,00 | 379,10 | 392,80 | 3,81% | 300,00 |
| 24.01.2025 | 382,20 | 383,50 | 378,40 | 378,40 | -1,66% | 148,00 |
| 23.01.2025 | 377,60 | 406,10 | 375,60 | 384,80 | 2,64% | 406,00 |
| 22.01.2025 | 372,20 | 375,30 | 367,50 | 374,90 | 0,43% | 567,00 |
| 21.01.2025 | 373,20 | 375,00 | 372,60 | 373,30 | 0,00% | 92,00 |
| 20.01.2025 | 374,70 | 375,20 | 371,30 | 373,30 | -0,64% | 67,00 |
| 17.01.2025 | 373,20 | 377,30 | 373,20 | 375,70 | 1,71% | 85,00 |
| 16.01.2025 | 377,90 | 377,90 | 364,90 | 369,40 | -2,40% | 184,00 |
| 15.01.2025 | 382,70 | 385,10 | 370,00 | 378,50 | -0,76% | 238,00 |
| 14.01.2025 | 388,30 | 388,60 | 380,60 | 381,40 | -1,85% | 71,00 |
| 13.01.2025 | 374,80 | 389,00 | 370,50 | 388,60 | 4,43% | 51,00 |
| 10.01.2025 | 372,20 | 379,90 | 369,20 | 372,10 | 0,03% | 144,00 |
| 09.01.2025 | 372,00 | 372,00 | 372,00 | 372,00 | -0,08% | 3,00 |
| 08.01.2025 | 367,50 | 372,30 | 367,50 | 372,30 | 1,86% | 54,00 |
| 07.01.2025 | 364,90 | 371,30 | 364,90 | 365,50 | 0,16% | 532,00 |
| 06.01.2025 | 360,70 | 367,30 | 358,50 | 364,90 | 0,63% | 82,00 |
| 03.01.2025 | 357,70 | 362,60 | 354,80 | 362,60 | 1,54% | 123,00 |
| 02.01.2025 | 357,40 | 363,80 | 357,10 | 357,10 | 0,39% | 48,00 |
| 30.12.2024 | 354,20 | 355,70 | 353,80 | 355,70 | 0,48% | 39,00 |
| 27.12.2024 | 357,20 | 357,50 | 354,00 | 354,00 | 0,03% | 51,00 |
| 23.12.2024 | 350,00 | 357,00 | 350,00 | 353,90 | -0,25% | 7.128,00 |
| 20.12.2024 | 351,80 | 354,80 | 351,80 | 354,80 | 1,40% | 86,00 |
| 19.12.2024 | 352,30 | 353,70 | 349,90 | 349,90 | -1,96% | 12,00 |
| 18.12.2024 | 348,30 | 356,90 | 348,30 | 356,90 | 1,97% | 786,00 |
| 17.12.2024 | 357,30 | 357,30 | 347,40 | 350,00 | -1,35% | 258,00 |
| 16.12.2024 | 364,00 | 364,30 | 354,80 | 354,80 | -3,80% | 31,00 |
| 13.12.2024 | 361,40 | 368,80 | 357,70 | 368,80 | 1,88% | 72,00 |
| 12.12.2024 | 365,40 | 368,50 | 362,00 | 362,00 | -1,25% | 342,00 |
| 11.12.2024 | 371,70 | 371,70 | 362,50 | 366,60 | -0,60% | 76,00 |