382,150€
2,95%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 374,85 | 385,20 | 371,70 | 384,45 | 1,92% | - |
| 07.03.2025 | 372,40 | 381,65 | 366,85 | 377,20 | 1,04% | - |
| 06.03.2025 | 367,90 | 374,75 | 361,40 | 373,30 | 1,33% | - |
| 05.03.2025 | 375,70 | 375,80 | 364,95 | 368,40 | -1,64% | - |
| 04.03.2025 | 377,75 | 384,00 | 372,90 | 374,55 | -0,81% | - |
| 03.03.2025 | 381,75 | 385,05 | 373,75 | 377,60 | -1,27% | - |
| 28.02.2025 | 378,05 | 382,65 | 373,65 | 382,45 | 1,28% | - |
| 27.02.2025 | 369,35 | 384,45 | 368,95 | 377,60 | 2,51% | - |
| 26.02.2025 | 383,90 | 384,40 | 367,00 | 368,35 | -3,65% | - |
| 25.02.2025 | 368,00 | 383,40 | 366,60 | 382,30 | 3,91% | - |
| 24.02.2025 | 368,30 | 371,60 | 361,25 | 367,90 | -0,05% | 17,00 |
| 21.02.2025 | 372,15 | 374,15 | 355,00 | 368,10 | -1,00% | 7,00 |
| 20.02.2025 | 374,75 | 380,55 | 370,30 | 371,80 | -1,04% | - |
| 19.02.2025 | 366,10 | 375,95 | 366,00 | 375,70 | 2,64% | - |
| 18.02.2025 | 373,05 | 373,95 | 362,80 | 366,05 | -1,69% | - |
| 17.02.2025 | 371,45 | 372,65 | 371,10 | 372,35 | 0,34% | - |
| 14.02.2025 | 374,85 | 376,60 | 369,05 | 371,10 | -0,89% | - |
| 13.02.2025 | 370,40 | 376,75 | 369,05 | 374,45 | 0,92% | - |
| 12.02.2025 | 377,55 | 384,35 | 365,85 | 371,05 | -1,70% | - |
| 11.02.2025 | 383,45 | 386,70 | 374,20 | 377,45 | -1,81% | - |
| 10.02.2025 | 380,15 | 385,95 | 377,85 | 384,40 | 1,40% | - |
| 07.02.2025 | 376,05 | 381,35 | 374,10 | 379,10 | 0,88% | 21,00 |
| 06.02.2025 | 387,65 | 392,35 | 373,60 | 375,80 | -2,82% | - |
| 05.02.2025 | 385,80 | 387,00 | 379,35 | 386,70 | -0,12% | - |
| 04.02.2025 | 392,95 | 393,90 | 383,70 | 387,15 | -1,64% | 18,00 |
| 03.02.2025 | 380,65 | 398,70 | 380,65 | 393,60 | 3,13% | 285,00 |
| 31.01.2025 | 385,10 | 389,00 | 380,90 | 381,65 | -0,52% | - |
| 30.01.2025 | 385,05 | 386,00 | 376,55 | 383,65 | -0,25% | - |
| 29.01.2025 | 388,35 | 391,00 | 384,30 | 384,60 | -1,05% | 20,00 |
| 28.01.2025 | 392,70 | 395,70 | 384,35 | 388,70 | -0,89% | - |
| 27.01.2025 | 380,25 | 397,20 | 378,85 | 392,20 | 3,48% | - |
| 24.01.2025 | 383,65 | 384,10 | 376,15 | 379,00 | -1,65% | - |
| 23.01.2025 | 376,60 | 397,40 | 373,40 | 385,35 | 2,75% | 15,00 |
| 22.01.2025 | 373,95 | 376,45 | 364,40 | 375,05 | 0,48% | - |
| 21.01.2025 | 374,05 | 376,40 | 371,55 | 373,25 | 0,27% | - |
| 20.01.2025 | 374,05 | 375,15 | 371,85 | 372,25 | -0,68% | - |
| 17.01.2025 | 374,95 | 379,20 | 371,90 | 374,80 | 0,20% | 74,00 |
| 16.01.2025 | 378,80 | 379,15 | 365,30 | 374,05 | -1,03% | - |
| 15.01.2025 | 382,05 | 386,05 | 367,70 | 377,95 | -0,98% | - |
| 14.01.2025 | 387,35 | 390,05 | 378,35 | 381,70 | -1,65% | 150,00 |
| 13.01.2025 | 372,95 | 390,95 | 371,85 | 388,10 | 4,33% | - |
| 10.01.2025 | 372,05 | 381,80 | 369,35 | 372,00 | 0,12% | - |
| 09.01.2025 | 371,55 | 372,25 | 370,80 | 371,55 | 0,03% | - |
| 08.01.2025 | 368,45 | 372,45 | 364,65 | 371,45 | 0,91% | 20,00 |
| 07.01.2025 | 364,90 | 372,50 | 362,75 | 368,10 | 0,71% | 165,00 |
| 06.01.2025 | 360,20 | 369,90 | 356,90 | 365,50 | 1,33% | - |
| 03.01.2025 | 356,65 | 363,35 | 355,20 | 360,70 | 1,19% | - |
| 02.01.2025 | 356,60 | 364,50 | 354,65 | 356,45 | 1,18% | - |
| 30.12.2024 | 354,85 | 355,65 | 352,00 | 352,30 | -1,01% | - |
| 27.12.2024 | 358,70 | 359,10 | 352,95 | 355,90 | -0,15% | - |
| 23.12.2024 | 351,30 | 356,75 | 349,50 | 356,45 | 1,54% | - |
| 20.12.2024 | 353,10 | 357,15 | 349,85 | 351,05 | -0,68% | 17,00 |
| 19.12.2024 | 353,15 | 357,30 | 347,95 | 353,45 | 0,08% | - |
| 18.12.2024 | 349,15 | 358,45 | 347,50 | 353,15 | 1,13% | - |
| 17.12.2024 | 354,70 | 356,25 | 346,05 | 349,20 | -1,63% | - |
| 16.12.2024 | 363,10 | 366,75 | 353,65 | 355,00 | -2,28% | - |
| 13.12.2024 | 361,70 | 370,00 | 357,10 | 363,30 | 0,46% | - |
| 12.12.2024 | 366,10 | 372,85 | 360,40 | 361,65 | -1,58% | - |
| 11.12.2024 | 370,40 | 371,80 | 362,05 | 367,45 | -0,80% | - |
| 10.12.2024 | 374,55 | 379,05 | 368,60 | 370,40 | -1,23% | 32,00 |
| 09.12.2024 | 362,00 | 377,75 | 361,75 | 375,00 | 3,68% | 30,00 |
| 06.12.2024 | 371,35 | 373,40 | 359,30 | 361,70 | -2,59% | - |
| 05.12.2024 | 379,05 | 381,50 | 369,75 | 371,30 | -2,42% | - |
| 04.12.2024 | 388,80 | 392,25 | 376,70 | 380,50 | -2,06% | 15,00 |
| 03.12.2024 | 390,95 | 392,10 | 385,95 | 388,50 | -0,64% | - |
| 02.12.2024 | 386,65 | 392,85 | 384,95 | 391,00 | 1,77% | - |
| 29.11.2024 | 381,85 | 388,55 | 379,80 | 384,20 | 0,42% | - |
| 28.11.2024 | 382,25 | 383,00 | 381,85 | 382,60 | 0,37% | - |
| 27.11.2024 | 383,65 | 387,15 | 378,15 | 381,20 | -0,56% | - |
| 26.11.2024 | 389,30 | 390,55 | 379,50 | 383,35 | -1,35% | - |
| 25.11.2024 | 385,75 | 390,75 | 378,60 | 388,60 | 0,50% | - |
| 22.11.2024 | 385,65 | 391,25 | 384,75 | 386,65 | 0,38% | 4,00 |
| 21.11.2024 | 376,80 | 385,35 | 376,25 | 385,20 | 2,09% | - |
| 20.11.2024 | 373,25 | 379,45 | 370,85 | 377,30 | 1,41% | 15,00 |
| 19.11.2024 | 378,50 | 379,70 | 369,85 | 372,05 | -1,63% | - |
| 18.11.2024 | 380,35 | 382,80 | 375,35 | 378,20 | -0,60% | 50,00 |
| 15.11.2024 | 384,25 | 389,00 | 378,00 | 380,50 | -1,60% | 21,00 |
| 14.11.2024 | 389,05 | 396,05 | 384,15 | 386,70 | -0,59% | - |
| 13.11.2024 | 387,90 | 395,75 | 387,05 | 389,00 | 0,08% | - |
| 12.11.2024 | 399,70 | 401,65 | 387,05 | 388,70 | -2,65% | - |
| 11.11.2024 | 394,80 | 405,60 | 394,75 | 399,30 | 1,27% | - |
| 08.11.2024 | 398,40 | 399,90 | 393,65 | 394,30 | -0,81% | 1,00 |
| 07.11.2024 | 399,90 | 401,85 | 393,30 | 397,50 | -0,54% | - |
| 06.11.2024 | 385,75 | 404,40 | 378,55 | 399,65 | 4,50% | - |
| 05.11.2024 | 384,50 | 387,70 | 379,90 | 382,45 | -0,48% | - |
| 04.11.2024 | 379,95 | 385,70 | 379,05 | 384,30 | 1,17% | - |
| 01.11.2024 | 373,60 | 384,30 | 373,25 | 379,85 | 1,52% | - |
| 31.10.2024 | 377,15 | 380,15 | 372,90 | 374,15 | -1,79% | - |
| 30.10.2024 | 379,65 | 382,50 | 376,00 | 380,95 | 0,62% | - |
| 29.10.2024 | 386,65 | 388,85 | 378,60 | 378,60 | -1,42% | - |
| 28.10.2024 | 395,35 | 396,60 | 383,80 | 384,05 | -2,54% | - |
| 25.10.2024 | 387,05 | 400,95 | 387,05 | 394,05 | 1,86% | 15,00 |
| 24.10.2024 | 384,45 | 396,85 | 384,45 | 386,85 | 0,40% | - |
| 23.10.2024 | 387,50 | 392,05 | 381,75 | 385,30 | -0,94% | 38,00 |
| 22.10.2024 | 389,60 | 391,25 | 381,45 | 388,95 | -0,41% | - |
| 21.10.2024 | 396,80 | 401,60 | 388,25 | 390,55 | -1,35% | - |
| 18.10.2024 | 409,40 | 412,75 | 392,45 | 395,90 | -3,80% | 10,00 |
| 17.10.2024 | 457,35 | 458,10 | 368,90 | 411,55 | -10,10% | 32,00 |
| 16.10.2024 | 442,85 | 458,00 | 442,85 | 457,80 | 3,03% | - |
| 15.10.2024 | 467,80 | 468,25 | 440,15 | 444,35 | -4,85% | - |