337,850€
-0,16%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 339,90 | 342,80 | 338,80 | 338,80 | 0,12% | 169,00 |
| 14.05.2026 | 339,20 | 339,80 | 338,40 | 338,40 | -0,91% | 20,00 |
| 13.05.2026 | 337,60 | 341,50 | 332,80 | 341,50 | 2,21% | 462,00 |
| 12.05.2026 | 322,50 | 335,00 | 322,50 | 334,10 | 4,24% | 176,00 |
| 11.05.2026 | 318,50 | 320,50 | 318,50 | 320,50 | 0,47% | 85,00 |
| 08.05.2026 | 315,50 | 319,00 | 315,50 | 319,00 | 0,54% | 67,00 |
| 07.05.2026 | 321,60 | 321,60 | 316,10 | 317,30 | -0,06% | 26,00 |
| 06.05.2026 | 314,10 | 317,50 | 314,10 | 317,50 | 0,28% | 6,00 |
| 05.05.2026 | 316,60 | 316,60 | 316,60 | 316,60 | -0,50% | 2,00 |
| 04.05.2026 | 320,50 | 320,50 | 317,00 | 318,20 | 0,25% | 21,00 |
| 30.04.2026 | 318,20 | 321,30 | 313,20 | 317,40 | -0,69% | 96,00 |
| 29.04.2026 | 312,60 | 320,00 | 310,50 | 319,60 | 2,73% | 43,00 |
| 28.04.2026 | 312,30 | 312,30 | 311,10 | 311,10 | 3,08% | 30,00 |
| 27.04.2026 | 290,90 | 303,60 | 290,90 | 301,80 | 2,41% | 19,00 |
| 24.04.2026 | 297,40 | 297,40 | 293,70 | 294,70 | -0,10% | 260,00 |
| 23.04.2026 | 281,00 | 295,00 | 276,60 | 295,00 | 2,75% | 163,00 |
| 22.04.2026 | 285,20 | 293,10 | 269,40 | 287,10 | 2,54% | 527,00 |
| 21.04.2026 | 280,00 | 280,00 | 280,00 | 280,00 | 4,05% | 20,00 |
| 20.04.2026 | 273,20 | 273,20 | 269,10 | 269,10 | -1,07% | 34,00 |
| 17.04.2026 | 265,30 | 272,50 | 265,30 | 272,00 | 2,95% | 20,00 |
| 16.04.2026 | 262,20 | 266,90 | 262,20 | 264,20 | 1,42% | 22,00 |
| 15.04.2026 | 267,70 | 270,40 | 260,50 | 260,50 | -2,14% | 66,00 |
| 14.04.2026 | 270,00 | 270,90 | 266,20 | 266,20 | 0,72% | 38,00 |
| 13.04.2026 | 262,60 | 264,30 | 262,60 | 264,30 | -2,26% | 28,00 |
| 10.04.2026 | 268,80 | 272,50 | 268,80 | 270,40 | -0,92% | 17,00 |
| 09.04.2026 | 271,30 | 272,90 | 270,10 | 272,90 | 1,07% | 45,00 |
| 08.04.2026 | 273,30 | 273,30 | 270,00 | 270,00 | 0,41% | 15,00 |
| 07.04.2026 | 274,90 | 280,00 | 268,90 | 268,90 | 3,03% | 73,00 |
| 02.04.2026 | 258,10 | 261,00 | 257,00 | 261,00 | 3,20% | 51,00 |
| 01.04.2026 | 256,00 | 256,00 | 252,00 | 252,90 | -0,24% | 50,00 |
| 31.03.2026 | 247,60 | 253,50 | 247,50 | 253,50 | 2,05% | 142,00 |
| 30.03.2026 | 248,40 | 248,40 | 248,40 | 248,40 | 0,65% | 62,00 |
| 27.03.2026 | 255,70 | 255,70 | 246,80 | 246,80 | -2,41% | 13,00 |
| 26.03.2026 | 252,90 | 252,90 | 252,90 | 252,90 | -0,04% | 25,00 |
| 25.03.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 0,84% | 40,00 |
| 24.03.2026 | 248,60 | 250,90 | 247,70 | 250,90 | 0,32% | 48,00 |
| 23.03.2026 | 251,60 | 251,60 | 250,00 | 250,10 | -1,15% | 144,00 |
| 20.03.2026 | 254,10 | 254,20 | 252,40 | 253,00 | -1,25% | 104,00 |
| 19.03.2026 | 256,20 | 256,20 | 256,20 | 256,20 | 0,95% | 4,00 |
| 18.03.2026 | 258,30 | 258,30 | 253,80 | 253,80 | -1,25% | 320,00 |
| 17.03.2026 | 255,00 | 259,90 | 255,00 | 257,00 | 0,35% | 157,00 |
| 16.03.2026 | 257,10 | 257,20 | 253,90 | 256,10 | 0,63% | 130,00 |
| 13.03.2026 | 255,10 | 255,10 | 254,20 | 254,50 | 2,75% | 4,00 |
| 12.03.2026 | 249,20 | 249,20 | 247,40 | 247,70 | -0,56% | 4,00 |
| 11.03.2026 | 243,30 | 249,20 | 242,60 | 249,10 | 0,69% | 53,00 |
| 10.03.2026 | 246,10 | 247,40 | 246,10 | 247,40 | 2,40% | 28,00 |
| 09.03.2026 | 241,60 | 241,60 | 241,60 | 241,60 | -1,71% | - |
| 06.03.2026 | 245,80 | 245,80 | 245,80 | 245,80 | -2,11% | - |
| 05.03.2026 | 253,40 | 253,40 | 249,00 | 251,10 | 0,16% | 8,00 |
| 04.03.2026 | 245,10 | 250,70 | 244,60 | 250,70 | 0,48% | 41,00 |
| 03.03.2026 | 253,10 | 253,10 | 249,50 | 249,50 | -4,66% | 10,00 |
| 02.03.2026 | 267,20 | 268,90 | 261,40 | 261,70 | -3,36% | 156,00 |
| 27.02.2026 | 274,60 | 274,60 | 265,90 | 270,80 | -1,88% | 113,00 |
| 26.02.2026 | 281,50 | 281,50 | 276,00 | 276,00 | -3,53% | 43,00 |
| 25.02.2026 | 275,30 | 286,10 | 275,30 | 286,10 | 3,58% | 54,00 |
| 24.02.2026 | 283,20 | 283,70 | 276,20 | 276,20 | -3,66% | 33,00 |
| 23.02.2026 | 290,90 | 293,60 | 286,70 | 286,70 | -0,59% | 57,00 |
| 20.02.2026 | 297,70 | 297,70 | 288,40 | 288,40 | -2,14% | 64,00 |
| 19.02.2026 | 291,60 | 294,70 | 291,60 | 294,70 | 0,44% | 11,00 |
| 18.02.2026 | 293,10 | 293,40 | 293,10 | 293,40 | 0,58% | 45,00 |
| 17.02.2026 | 293,80 | 293,80 | 291,70 | 291,70 | 0,34% | 125,00 |
| 16.02.2026 | 295,50 | 296,00 | 290,70 | 290,70 | 0,59% | 24,00 |
| 13.02.2026 | 282,70 | 289,00 | 282,70 | 289,00 | -0,24% | 15,00 |
| 12.02.2026 | 280,00 | 289,70 | 280,00 | 289,70 | 4,81% | 10,00 |
| 11.02.2026 | 273,10 | 276,80 | 270,30 | 276,40 | 0,18% | 267,00 |
| 10.02.2026 | 277,10 | 277,10 | 272,90 | 275,90 | 0,15% | 37,00 |
| 09.02.2026 | 288,60 | 288,60 | 275,50 | 275,50 | -1,75% | 6,00 |
| 06.02.2026 | 281,20 | 281,20 | 279,50 | 280,40 | -0,50% | 323,00 |
| 05.02.2026 | 286,20 | 290,00 | 281,80 | 281,80 | -2,42% | 84,00 |
| 04.02.2026 | 284,40 | 292,10 | 284,40 | 288,80 | 0,35% | 125,00 |
| 03.02.2026 | 292,00 | 292,00 | 287,80 | 287,80 | -0,42% | 45,00 |
| 02.02.2026 | 287,60 | 293,80 | 287,60 | 289,00 | -0,14% | 94,00 |
| 30.01.2026 | 289,20 | 290,20 | 289,20 | 289,40 | -0,28% | 71,00 |
| 29.01.2026 | 286,20 | 290,20 | 286,20 | 290,20 | 14,16% | 4,00 |
| 28.01.2026 | 254,20 | 254,20 | 254,20 | 254,20 | -14,24% | 22,00 |
| 27.01.2026 | 296,50 | 296,90 | 290,10 | 296,40 | -5,36% | 414,00 |
| 26.01.2026 | 313,20 | 313,20 | 313,20 | 313,20 | -0,60% | - |
| 23.01.2026 | 315,70 | 315,70 | 315,10 | 315,10 | 0,83% | 6,00 |
| 22.01.2026 | 321,20 | 321,20 | 312,50 | 312,50 | -0,86% | 6,00 |
| 21.01.2026 | 312,60 | 315,20 | 312,60 | 315,20 | -1,19% | 36,00 |
| 20.01.2026 | 319,30 | 319,30 | 319,00 | 319,00 | 1,05% | 73,00 |
| 19.01.2026 | 315,70 | 315,70 | 315,70 | 315,70 | -2,80% | 28,00 |
| 16.01.2026 | 326,00 | 326,00 | 324,80 | 324,80 | -1,55% | 11,00 |
| 15.01.2026 | 317,80 | 329,90 | 316,30 | 329,90 | 3,09% | 281,00 |
| 14.01.2026 | 320,00 | 320,00 | 320,00 | 320,00 | 0,44% | 51,00 |
| 13.01.2026 | 323,30 | 324,30 | 318,60 | 318,60 | 1,14% | 130,00 |
| 12.01.2026 | 320,10 | 320,10 | 315,00 | 315,00 | -0,91% | 52,00 |
| 09.01.2026 | 324,10 | 324,30 | 317,90 | 317,90 | -1,37% | 51,00 |
| 08.01.2026 | 317,00 | 324,90 | 317,00 | 322,30 | 2,16% | 140,00 |
| 07.01.2026 | 320,00 | 320,70 | 314,10 | 315,50 | -1,74% | 210,00 |
| 06.01.2026 | 311,50 | 321,10 | 304,00 | 321,10 | 3,58% | 165,00 |
| 05.01.2026 | 301,10 | 310,00 | 301,10 | 310,00 | 2,31% | 86,00 |
| 02.01.2026 | 300,90 | 303,00 | 293,80 | 303,00 | 2,47% | 73,00 |
| 30.12.2025 | 293,70 | 295,90 | 291,80 | 295,70 | -0,30% | 158,00 |
| 29.12.2025 | 295,30 | 297,20 | 291,00 | 296,60 | 1,68% | 2.428,00 |
| 23.12.2025 | 294,50 | 294,50 | 290,80 | 291,70 | -0,17% | 43,00 |
| 22.12.2025 | 288,70 | 292,20 | 288,50 | 292,20 | 0,48% | 200,00 |
| 19.12.2025 | 291,40 | 299,90 | 288,80 | 290,80 | -0,99% | 547,00 |
| 18.12.2025 | 294,00 | 294,00 | 293,70 | 293,70 | -0,37% | 89,00 |
| 17.12.2025 | 298,50 | 298,80 | 294,60 | 294,80 | -0,87% | 107,00 |