282,900€
2,95%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 272,70 | 279,85 | 272,40 | 279,70 | 1,78% | - |
| 30.09.2025 | 273,40 | 275,20 | 270,80 | 274,80 | 0,66% | 70,00 |
| 29.09.2025 | 274,30 | 274,30 | 270,00 | 273,00 | -0,26% | 158,00 |
| 26.09.2025 | 272,40 | 273,70 | 271,60 | 273,70 | 0,51% | 338,00 |
| 25.09.2025 | 279,90 | 279,90 | 272,30 | 272,30 | -1,91% | 655,00 |
| 24.09.2025 | 272,70 | 280,10 | 272,70 | 277,60 | 0,91% | 156,00 |
| 23.09.2025 | 271,60 | 275,10 | 267,20 | 275,10 | 2,00% | 456,00 |
| 22.09.2025 | 268,60 | 269,70 | 265,50 | 269,70 | 0,78% | 459,00 |
| 19.09.2025 | 269,90 | 270,70 | 263,00 | 267,60 | 0,38% | 1.106,00 |
| 18.09.2025 | 263,70 | 267,40 | 260,90 | 266,60 | 2,22% | 327,00 |
| 17.09.2025 | 263,60 | 263,70 | 259,20 | 260,80 | 0,12% | 450,00 |
| 16.09.2025 | 261,10 | 262,20 | 258,00 | 260,50 | -0,50% | 2.437,00 |
| 15.09.2025 | 271,00 | 271,00 | 260,60 | 261,80 | -1,58% | 2.808,00 |
| 12.09.2025 | 270,60 | 271,60 | 266,00 | 266,00 | -1,12% | 344,00 |
| 11.09.2025 | 262,30 | 271,00 | 262,30 | 269,00 | 1,93% | 1.022,00 |
| 10.09.2025 | 269,30 | 269,30 | 260,20 | 263,90 | -1,79% | 5.624,00 |
| 09.09.2025 | 262,60 | 269,90 | 261,70 | 268,70 | 2,56% | 283,00 |
| 08.09.2025 | 270,90 | 270,90 | 262,00 | 262,00 | -2,17% | 253,00 |
| 05.09.2025 | 265,10 | 267,90 | 261,20 | 267,80 | 1,32% | 252,00 |
| 04.09.2025 | 276,10 | 276,30 | 264,30 | 264,30 | -3,72% | 516,00 |
| 03.09.2025 | 276,90 | 278,10 | 272,90 | 274,50 | -0,90% | 452,00 |
| 02.09.2025 | 271,70 | 278,70 | 271,70 | 277,00 | 1,69% | 273,00 |
| 01.09.2025 | 271,90 | 272,40 | 270,70 | 272,40 | -0,15% | 237,00 |
| 29.08.2025 | 264,50 | 273,30 | 264,20 | 272,80 | 2,44% | 307,00 |
| 28.08.2025 | 266,40 | 267,50 | 262,40 | 266,30 | -0,19% | 223,00 |
| 27.08.2025 | 269,20 | 269,20 | 266,80 | 266,80 | 0,68% | 308,00 |
| 26.08.2025 | 268,90 | 269,80 | 265,00 | 265,00 | -1,85% | 268,00 |
| 25.08.2025 | 271,40 | 271,40 | 267,10 | 270,00 | 0,04% | 266,00 |
| 22.08.2025 | 269,20 | 272,70 | 266,50 | 269,90 | 0,90% | 312,00 |
| 21.08.2025 | 267,80 | 270,00 | 264,80 | 267,50 | 0,19% | 760,00 |
| 20.08.2025 | 267,80 | 271,00 | 267,00 | 267,00 | -0,11% | 94,00 |
| 19.08.2025 | 264,10 | 270,20 | 264,10 | 267,30 | -0,41% | 265,00 |
| 18.08.2025 | 265,40 | 270,90 | 263,80 | 268,40 | 1,02% | 641,00 |
| 15.08.2025 | 265,50 | 266,50 | 260,80 | 265,70 | 4,57% | 320,00 |
| 14.08.2025 | 251,80 | 254,20 | 250,20 | 254,10 | 1,07% | 233,00 |
| 13.08.2025 | 249,70 | 254,20 | 249,70 | 251,40 | 1,33% | 83,00 |
| 12.08.2025 | 250,10 | 250,70 | 248,10 | 248,10 | -1,00% | 174,00 |
| 11.08.2025 | 252,00 | 256,00 | 250,60 | 250,60 | -0,95% | 381,00 |
| 08.08.2025 | 244,00 | 253,00 | 244,00 | 253,00 | 3,60% | 303,00 |
| 07.08.2025 | 238,80 | 244,20 | 237,40 | 244,20 | 3,83% | 181,00 |
| 06.08.2025 | 240,10 | 240,30 | 235,20 | 235,20 | -1,92% | 355,00 |
| 05.08.2025 | 239,10 | 242,50 | 238,60 | 239,80 | -0,25% | 71,00 |
| 04.08.2025 | 239,90 | 243,00 | 238,60 | 240,40 | 1,22% | 346,00 |
| 01.08.2025 | 247,30 | 248,50 | 237,50 | 237,50 | -4,16% | 311,00 |
| 31.07.2025 | 259,10 | 259,10 | 246,00 | 247,80 | -3,35% | 557,00 |
| 30.07.2025 | 250,20 | 256,40 | 249,40 | 256,40 | 2,97% | 622,00 |
| 29.07.2025 | 246,60 | 255,30 | 240,00 | 249,00 | 1,43% | 1.787,00 |
| 28.07.2025 | 249,10 | 252,30 | 245,20 | 245,50 | -0,49% | 1.442,00 |
| 25.07.2025 | 240,60 | 248,80 | 235,00 | 246,70 | 3,31% | 1.764,00 |
| 24.07.2025 | 252,00 | 252,40 | 238,40 | 238,80 | -5,05% | 546,00 |
| 23.07.2025 | 241,90 | 251,50 | 240,60 | 251,50 | 4,70% | 153,00 |
| 22.07.2025 | 237,20 | 240,50 | 236,90 | 240,20 | 1,56% | 462,00 |
| 21.07.2025 | 240,00 | 240,00 | 236,10 | 236,50 | -0,80% | 696,00 |
| 18.07.2025 | 261,60 | 261,60 | 238,40 | 238,40 | -7,60% | 1.250,00 |
| 17.07.2025 | 299,60 | 299,90 | 257,00 | 258,00 | -11,76% | 1.623,00 |
| 16.07.2025 | 286,20 | 293,10 | 286,20 | 292,40 | 0,62% | 149,00 |
| 15.07.2025 | 291,60 | 295,30 | 290,00 | 290,60 | 0,10% | 128,00 |
| 14.07.2025 | 290,80 | 291,30 | 290,00 | 290,30 | -0,10% | 134,00 |
| 11.07.2025 | 295,00 | 296,00 | 290,00 | 290,60 | -2,55% | 274,00 |
| 10.07.2025 | 294,80 | 298,20 | 294,80 | 298,20 | 0,91% | 90,00 |
| 09.07.2025 | 297,60 | 299,10 | 293,30 | 295,50 | 0,07% | 278,00 |
| 08.07.2025 | 293,10 | 297,20 | 293,10 | 295,30 | 0,58% | 83,00 |
| 07.07.2025 | 297,80 | 299,40 | 293,60 | 293,60 | -0,47% | 291,00 |
| 04.07.2025 | 296,00 | 296,10 | 291,70 | 295,00 | -0,74% | 100,00 |
| 03.07.2025 | 307,20 | 307,20 | 295,50 | 297,20 | -0,20% | 179,00 |
| 02.07.2025 | 318,60 | 323,40 | 297,80 | 297,80 | -11,42% | 423,00 |
| 01.07.2025 | 330,50 | 337,30 | 328,60 | 336,20 | 2,34% | 63,00 |
| 30.06.2025 | 326,70 | 328,50 | 325,70 | 328,50 | 2,75% | 100,00 |
| 27.06.2025 | 317,40 | 319,70 | 317,40 | 319,70 | 0,57% | 25,00 |
| 26.06.2025 | 318,70 | 322,60 | 317,90 | 317,90 | -1,06% | 46,00 |
| 25.06.2025 | 324,80 | 324,80 | 321,30 | 321,30 | -0,06% | 16,00 |
| 24.06.2025 | 322,60 | 322,60 | 321,50 | 321,50 | 0,06% | 10,00 |
| 23.06.2025 | 325,60 | 328,00 | 321,30 | 321,30 | -0,99% | 67,00 |
| 20.06.2025 | 324,50 | 324,50 | 324,50 | 324,50 | -0,09% | 2,00 |
| 19.06.2025 | 327,05 | 327,10 | 324,40 | 324,80 | -1,13% | - |
| 18.06.2025 | 327,70 | 328,50 | 324,80 | 328,50 | 0,61% | 20,00 |
| 17.06.2025 | 322,50 | 326,50 | 322,50 | 326,50 | 0,65% | 17,00 |
| 16.06.2025 | 334,40 | 334,40 | 324,40 | 324,40 | -3,22% | 17,00 |
| 13.06.2025 | 330,60 | 335,20 | 330,60 | 335,20 | 1,27% | 20,00 |
| 12.06.2025 | 327,70 | 331,00 | 327,70 | 331,00 | -1,02% | 132,00 |
| 11.06.2025 | 335,00 | 335,20 | 334,40 | 334,40 | -0,45% | 24,00 |
| 10.06.2025 | 338,60 | 340,00 | 335,90 | 335,90 | -1,78% | 65,00 |
| 09.06.2025 | 341,60 | 345,30 | 340,40 | 342,00 | -0,78% | 73,00 |
| 06.06.2025 | 337,40 | 344,70 | 337,40 | 344,70 | 2,77% | 31,00 |
| 05.06.2025 | 334,00 | 336,60 | 332,20 | 335,40 | -0,06% | 417,00 |
| 04.06.2025 | 333,50 | 335,60 | 332,60 | 335,60 | 1,15% | 39,00 |
| 03.06.2025 | 329,80 | 331,80 | 329,40 | 331,80 | 0,64% | 73,00 |
| 02.06.2025 | 338,50 | 338,50 | 329,70 | 329,70 | -3,46% | 36,00 |
| 30.05.2025 | 335,80 | 341,50 | 335,80 | 341,50 | 1,55% | 55,00 |
| 29.05.2025 | 337,40 | 337,40 | 335,50 | 336,30 | -0,41% | 12,00 |
| 28.05.2025 | 330,60 | 346,50 | 330,60 | 337,70 | 1,72% | 130,00 |
| 27.05.2025 | 331,90 | 332,00 | 328,30 | 332,00 | 0,06% | 41,00 |
| 26.05.2025 | 328,80 | 332,20 | 328,80 | 331,80 | 0,30% | 45,00 |
| 23.05.2025 | 340,80 | 340,80 | 330,80 | 330,80 | -4,64% | 290,00 |
| 22.05.2025 | 349,90 | 351,10 | 345,10 | 346,90 | -2,17% | 554,00 |
| 21.05.2025 | 361,00 | 361,00 | 354,60 | 354,60 | -2,64% | 132,00 |
| 20.05.2025 | 357,30 | 372,10 | 357,30 | 364,20 | 1,76% | 151,00 |
| 19.05.2025 | 358,50 | 359,00 | 351,70 | 357,90 | -0,75% | 589,00 |
| 16.05.2025 | 347,10 | 360,60 | 346,00 | 360,60 | 3,92% | 238,00 |
| 15.05.2025 | 335,00 | 347,00 | 321,50 | 347,00 | 3,58% | 523,00 |