249,600€
1,09%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 247,50 | 249,90 | 243,35 | 249,60 | 1,13% | 2.956,00 |
| 05.03.2026 | 251,40 | 254,00 | 244,60 | 246,80 | -1,46% | 248,00 |
| 04.03.2026 | 243,35 | 252,60 | 243,20 | 250,45 | 2,56% | 81,00 |
| 03.03.2026 | 249,85 | 254,20 | 244,10 | 244,20 | -2,90% | - |
| 02.03.2026 | 269,40 | 269,70 | 248,05 | 251,50 | -7,18% | 1.441,00 |
| 27.02.2026 | 272,25 | 275,70 | 264,00 | 270,95 | -1,47% | 40,00 |
| 26.02.2026 | 279,05 | 281,00 | 273,10 | 275,00 | -1,75% | - |
| 25.02.2026 | 277,10 | 287,25 | 276,95 | 279,90 | 0,77% | - |
| 24.02.2026 | 285,60 | 285,95 | 272,15 | 277,75 | -2,51% | - |
| 23.02.2026 | 288,30 | 292,70 | 284,35 | 284,90 | -2,10% | - |
| 20.02.2026 | 296,65 | 296,90 | 287,75 | 291,00 | -1,66% | - |
| 19.02.2026 | 293,75 | 296,00 | 290,60 | 295,90 | 0,71% | - |
| 18.02.2026 | 291,30 | 294,35 | 289,00 | 293,80 | 1,00% | - |
| 17.02.2026 | 292,10 | 297,25 | 288,80 | 290,90 | -0,61% | - |
| 16.02.2026 | 292,65 | 293,85 | 291,55 | 292,70 | 0,24% | - |
| 13.02.2026 | 282,85 | 292,00 | 280,35 | 292,00 | 3,14% | - |
| 12.02.2026 | 278,50 | 290,25 | 276,40 | 283,10 | 1,78% | - |
| 11.02.2026 | 275,20 | 278,75 | 268,95 | 278,15 | 1,59% | 108,00 |
| 10.02.2026 | 274,95 | 278,75 | 272,05 | 273,80 | -0,36% | - |
| 09.02.2026 | 286,40 | 286,50 | 272,70 | 274,80 | -4,15% | - |
| 06.02.2026 | 281,35 | 286,80 | 278,15 | 286,70 | 1,67% | - |
| 05.02.2026 | 288,70 | 292,20 | 281,35 | 282,00 | -2,24% | - |
| 04.02.2026 | 286,85 | 293,95 | 284,80 | 288,45 | 0,89% | - |
| 03.02.2026 | 289,65 | 294,35 | 282,55 | 285,90 | -1,38% | 33,00 |
| 02.02.2026 | 288,90 | 292,40 | 288,10 | 289,90 | -0,65% | - |
| 30.01.2026 | 288,95 | 294,25 | 282,85 | 291,80 | 0,67% | - |
| 29.01.2026 | 285,10 | 293,15 | 283,25 | 289,85 | 1,26% | - |
| 28.01.2026 | 267,15 | 291,30 | 246,55 | 286,25 | 6,61% | 81,00 |
| 27.01.2026 | 297,05 | 302,55 | 265,80 | 268,50 | -15,37% | 1.106,00 |
| 26.01.2026 | 312,60 | 318,50 | 310,35 | 317,25 | 1,36% | - |
| 23.01.2026 | 317,10 | 318,45 | 311,60 | 313,00 | -1,18% | - |
| 22.01.2026 | 316,70 | 318,70 | 311,20 | 316,75 | 0,09% | 832,00 |
| 21.01.2026 | 313,40 | 316,60 | 311,45 | 316,45 | 1,07% | 168,00 |
| 20.01.2026 | 317,55 | 320,50 | 312,50 | 313,10 | -2,23% | - |
| 19.01.2026 | 319,85 | 322,75 | 318,85 | 320,25 | -0,93% | 174,00 |
| 16.01.2026 | 328,50 | 329,15 | 322,00 | 323,25 | -1,88% | 312,00 |
| 15.01.2026 | 320,30 | 329,55 | 315,45 | 329,45 | 2,86% | - |
| 14.01.2026 | 317,55 | 323,40 | 316,75 | 320,30 | 0,66% | - |
| 13.01.2026 | 321,35 | 322,10 | 316,35 | 318,20 | -1,01% | - |
| 12.01.2026 | 318,15 | 322,00 | 313,20 | 321,45 | 0,48% | - |
| 09.01.2026 | 321,75 | 324,55 | 319,90 | 319,90 | -0,54% | 275,00 |
| 08.01.2026 | 314,50 | 325,45 | 314,00 | 321,65 | 2,47% | - |
| 07.01.2026 | 317,65 | 319,95 | 313,25 | 313,90 | -1,10% | - |
| 06.01.2026 | 309,80 | 320,90 | 306,00 | 317,40 | 2,52% | - |
| 05.01.2026 | 303,55 | 312,95 | 301,20 | 309,60 | 2,50% | - |
| 02.01.2026 | 298,40 | 303,85 | 294,40 | 302,05 | 2,95% | - |
| 30.12.2025 | 295,70 | 299,20 | 292,85 | 293,40 | -0,90% | - |
| 29.12.2025 | 297,20 | 298,60 | 291,45 | 296,05 | 1,53% | - |
| 23.12.2025 | 292,20 | 293,45 | 290,00 | 291,60 | -0,03% | - |
| 22.12.2025 | 291,00 | 294,00 | 286,55 | 291,70 | -1,09% | - |
| 19.12.2025 | 293,35 | 299,90 | 288,55 | 294,90 | 0,48% | 5,00 |
| 18.12.2025 | 294,55 | 296,15 | 287,85 | 293,50 | -0,37% | - |
| 17.12.2025 | 300,50 | 302,70 | 292,15 | 294,60 | -1,04% | - |
| 16.12.2025 | 306,15 | 306,45 | 296,90 | 297,70 | -3,03% | 3,00 |
| 15.12.2025 | 307,00 | 307,05 | 306,85 | 307,00 | 0,21% | - |
| 12.12.2025 | 304,40 | 309,55 | 304,25 | 306,35 | 0,91% | - |
| 11.12.2025 | 290,60 | 304,10 | 288,85 | 303,60 | 4,64% | - |
| 10.12.2025 | 283,55 | 290,45 | 280,00 | 290,15 | 2,53% | - |
| 09.12.2025 | 284,05 | 288,70 | 281,20 | 283,00 | -0,37% | - |
| 08.12.2025 | 283,80 | 285,40 | 277,75 | 284,05 | 0,26% | - |
| 05.12.2025 | 284,70 | 287,30 | 281,90 | 283,30 | 0,04% | - |
| 04.12.2025 | 284,10 | 288,70 | 280,15 | 283,20 | 0,25% | 34,00 |
| 03.12.2025 | 284,75 | 287,15 | 282,45 | 282,50 | -0,74% | - |
| 02.12.2025 | 283,70 | 285,40 | 281,45 | 284,60 | -0,87% | 36,00 |
| 01.12.2025 | 290,25 | 292,15 | 283,85 | 287,10 | -1,34% | - |
| 28.11.2025 | 293,45 | 296,10 | 284,65 | 291,00 | -1,62% | - |
| 27.11.2025 | 291,95 | 304,50 | 290,05 | 295,80 | 1,41% | - |
| 26.11.2025 | 291,00 | 294,45 | 288,10 | 291,70 | 0,83% | 34,00 |
| 25.11.2025 | 285,75 | 293,35 | 283,75 | 289,30 | 1,58% | - |
| 24.11.2025 | 279,60 | 291,15 | 277,80 | 284,80 | 1,90% | - |
| 21.11.2025 | 272,75 | 281,80 | 270,05 | 279,50 | 3,21% | - |
| 20.11.2025 | 276,40 | 276,80 | 270,35 | 270,80 | -3,37% | - |
| 19.11.2025 | 280,35 | 280,65 | 279,95 | 280,25 | -0,12% | - |
| 18.11.2025 | 284,00 | 285,95 | 278,65 | 280,60 | -1,84% | - |
| 17.11.2025 | 280,95 | 290,00 | 279,05 | 285,85 | 2,13% | - |
| 14.11.2025 | 282,25 | 284,65 | 276,05 | 279,90 | -0,25% | - |
| 13.11.2025 | 283,55 | 285,75 | 276,95 | 280,60 | -1,44% | - |
| 12.11.2025 | 272,65 | 286,65 | 269,30 | 284,70 | 4,29% | - |
| 11.11.2025 | 263,45 | 273,80 | 260,90 | 273,00 | 3,64% | - |
| 10.11.2025 | 275,40 | 275,60 | 261,45 | 263,40 | -2,43% | - |
| 07.11.2025 | 273,60 | 273,85 | 268,50 | 269,95 | -1,04% | - |
| 06.11.2025 | 276,15 | 280,65 | 272,40 | 272,80 | -1,27% | - |
| 05.11.2025 | 275,90 | 277,75 | 272,15 | 276,30 | -0,04% | - |
| 04.11.2025 | 270,00 | 277,95 | 268,50 | 276,40 | 2,07% | 24,00 |
| 03.11.2025 | 273,80 | 277,60 | 268,25 | 270,80 | -1,42% | - |
| 31.10.2025 | 279,20 | 279,50 | 272,05 | 274,70 | -2,52% | - |
| 30.10.2025 | 291,15 | 291,45 | 280,80 | 281,80 | -1,81% | - |
| 29.10.2025 | 291,90 | 294,20 | 286,95 | 287,00 | -1,48% | 4,00 |
| 28.10.2025 | 293,55 | 307,80 | 290,05 | 291,30 | -0,48% | - |
| 27.10.2025 | 296,25 | 296,80 | 290,80 | 292,70 | -1,58% | - |
| 24.10.2025 | 298,90 | 300,00 | 292,35 | 297,40 | 1,99% | - |
| 23.10.2025 | 292,20 | 300,05 | 289,70 | 291,60 | -2,99% | - |
| 22.10.2025 | 301,05 | 303,15 | 291,60 | 300,60 | -6,91% | - |
| 21.10.2025 | 304,30 | 329,40 | 290,80 | 322,90 | 6,85% | 30,00 |
| 20.10.2025 | 299,85 | 305,85 | 283,30 | 302,20 | 1,17% | 100,00 |
| 17.10.2025 | 295,30 | 300,50 | 262,20 | 298,70 | -0,08% | 40,00 |
| 16.10.2025 | 299,85 | 301,25 | 297,30 | 298,95 | -0,28% | - |
| 15.10.2025 | 302,35 | 303,30 | 275,50 | 299,80 | -0,37% | - |
| 14.10.2025 | 302,15 | 303,70 | 297,55 | 300,90 | -0,73% | 230,00 |
| 13.10.2025 | 302,00 | 308,50 | 302,00 | 303,10 | -0,26% | 20,00 |