295,600€
-0,07%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 293,45 | 295,95 | 293,45 | 295,95 | 0,05% | - |
| 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 |
| 10.10.2025 | 309,95 | 312,45 | 303,90 | 303,90 | -2,91% | - |
| 09.10.2025 | 312,30 | 315,90 | 309,35 | 313,00 | 0,13% | 15,00 |
| 08.10.2025 | 307,20 | 313,80 | 306,40 | 312,60 | 1,79% | - |
| 07.10.2025 | 299,60 | 308,25 | 298,60 | 307,10 | 3,71% | 45,00 |
| 06.10.2025 | 298,80 | 303,50 | 256,40 | 296,10 | -0,54% | 55,00 |
| 03.10.2025 | 290,85 | 303,90 | 289,95 | 297,70 | 3,26% | 203,00 |
| 02.10.2025 | 283,45 | 291,65 | 263,70 | 288,30 | 1,98% | - |
| 01.10.2025 | 273,60 | 284,40 | 272,40 | 282,70 | 2,69% | 20,00 |
| 30.09.2025 | 272,25 | 276,75 | 270,60 | 275,30 | 1,21% | - |
| 29.09.2025 | 272,50 | 274,25 | 269,00 | 272,00 | -0,29% | - |
| 26.09.2025 | 271,30 | 273,50 | 270,65 | 272,80 | 0,40% | - |
| 25.09.2025 | 278,10 | 279,75 | 270,35 | 271,70 | -2,05% | - |
| 24.09.2025 | 274,70 | 280,25 | 271,80 | 277,40 | 1,17% | - |
| 23.09.2025 | 269,55 | 275,30 | 268,70 | 274,20 | 1,86% | - |
| 22.09.2025 | 267,20 | 270,25 | 264,30 | 269,20 | 0,49% | - |
| 19.09.2025 | 268,00 | 271,90 | 263,65 | 267,90 | 0,37% | - |
| 18.09.2025 | 262,50 | 268,70 | 260,50 | 266,90 | 2,50% | - |
| 17.09.2025 | 261,90 | 266,15 | 259,20 | 260,40 | 1,01% | 24,00 |
| 16.09.2025 | 261,00 | 262,45 | 256,45 | 257,80 | -1,19% | 65,00 |
| 15.09.2025 | 268,05 | 269,05 | 259,45 | 260,90 | -2,83% | 287,00 |
| 12.09.2025 | 268,65 | 273,00 | 266,35 | 268,50 | -0,15% | - |
| 11.09.2025 | 262,70 | 271,75 | 261,95 | 268,90 | 2,67% | 106,00 |
| 10.09.2025 | 267,45 | 269,55 | 259,25 | 261,90 | -2,60% | - |
| 09.09.2025 | 262,30 | 270,65 | 262,25 | 268,90 | 1,64% | 30,00 |
| 08.09.2025 | 268,70 | 270,25 | 261,40 | 264,55 | -1,14% | - |
| 05.09.2025 | 264,55 | 269,05 | 259,60 | 267,60 | -0,34% | - |
| 04.09.2025 | 275,75 | 276,30 | 261,50 | 268,50 | -2,29% | - |
| 03.09.2025 | 276,00 | 278,85 | 271,60 | 274,80 | -0,47% | - |
| 02.09.2025 | 271,50 | 279,50 | 270,95 | 276,10 | 1,84% | - |
| 01.09.2025 | 272,05 | 272,40 | 270,80 | 271,10 | -0,60% | - |
| 29.08.2025 | 265,40 | 273,60 | 264,45 | 272,75 | 2,63% | - |
| 28.08.2025 | 266,55 | 267,20 | 261,05 | 265,75 | 0,17% | - |
| 27.08.2025 | 267,25 | 269,70 | 264,70 | 265,30 | -0,19% | - |
| 26.08.2025 | 269,65 | 270,15 | 263,50 | 265,80 | -1,77% | - |
| 25.08.2025 | 270,60 | 271,55 | 266,50 | 270,60 | 0,22% | 107,00 |
| 22.08.2025 | 267,35 | 273,35 | 266,60 | 270,00 | 1,22% | 27,00 |
| 21.08.2025 | 266,10 | 269,90 | 264,50 | 266,75 | 0,26% | 5,00 |
| 20.08.2025 | 267,70 | 272,15 | 266,05 | 266,05 | -0,69% | - |
| 19.08.2025 | 265,05 | 270,75 | 264,00 | 267,90 | 1,02% | - |
| 18.08.2025 | 264,75 | 271,65 | 263,95 | 265,20 | 0,53% | 30,00 |
| 15.08.2025 | 265,30 | 268,25 | 259,25 | 263,80 | 4,10% | - |
| 14.08.2025 | 251,55 | 255,65 | 248,65 | 253,40 | 0,80% | - |
| 13.08.2025 | 250,30 | 255,75 | 248,65 | 251,40 | 0,38% | - |
| 12.08.2025 | 250,55 | 252,10 | 247,95 | 250,45 | -0,06% | - |
| 11.08.2025 | 252,25 | 257,95 | 249,15 | 250,60 | -0,81% | 170,00 |
| 08.08.2025 | 243,50 | 253,45 | 243,35 | 252,65 | 3,80% | 20,00 |
| 07.08.2025 | 238,15 | 245,05 | 237,10 | 243,40 | 2,64% | - |
| 06.08.2025 | 239,70 | 241,75 | 234,85 | 237,15 | -0,73% | - |
| 05.08.2025 | 238,40 | 244,65 | 237,40 | 238,90 | 0,55% | - |
| 04.08.2025 | 238,20 | 243,00 | 236,65 | 237,60 | 0,25% | - |
| 01.08.2025 | 247,10 | 249,20 | 236,10 | 237,00 | -4,40% | - |
| 31.07.2025 | 257,25 | 257,70 | 247,35 | 247,90 | -3,60% | - |
| 30.07.2025 | 250,15 | 257,70 | 248,75 | 257,15 | 2,86% | - |
| 29.07.2025 | 247,05 | 256,75 | 241,30 | 250,00 | 1,36% | - |
| 28.07.2025 | 247,60 | 251,35 | 244,00 | 246,65 | 0,08% | - |
| 25.07.2025 | 240,50 | 250,85 | 233,60 | 246,45 | 3,36% | - |
| 24.07.2025 | 250,15 | 251,75 | 237,80 | 238,45 | -5,32% | 60,00 |
| 23.07.2025 | 241,40 | 251,90 | 239,65 | 251,85 | 5,09% | - |
| 22.07.2025 | 236,65 | 241,70 | 236,10 | 239,65 | 1,35% | - |
| 21.07.2025 | 238,45 | 240,70 | 234,70 | 236,45 | -0,98% | 10,00 |
| 18.07.2025 | 259,75 | 261,25 | 237,30 | 238,80 | -7,94% | 12,00 |
| 17.07.2025 | 297,90 | 300,20 | 255,65 | 259,40 | -12,36% | - |
| 16.07.2025 | 288,85 | 297,65 | 288,25 | 296,00 | 2,14% | - |
| 15.07.2025 | 291,30 | 295,75 | 289,15 | 289,80 | -0,53% | - |
| 14.07.2025 | 289,95 | 291,75 | 286,90 | 291,35 | 0,24% | - |