279,650€
1,47%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 273,55 | 281,95 | 272,40 | 279,50 | 1,42% | 1.186,00 |
| 30.09.2025 | 272,25 | 276,75 | 270,50 | 275,60 | 1,14% | 70,00 |
| 29.09.2025 | 272,20 | 274,25 | 269,20 | 272,50 | -0,16% | 158,00 |
| 26.09.2025 | 271,30 | 273,45 | 270,70 | 272,95 | 0,48% | - |
| 25.09.2025 | 278,10 | 280,30 | 270,35 | 271,65 | -2,35% | 655,00 |
| 24.09.2025 | 274,70 | 280,30 | 272,60 | 278,20 | 1,37% | 126,00 |
| 23.09.2025 | 269,55 | 274,60 | 267,20 | 274,45 | 1,57% | 426,00 |
| 22.09.2025 | 267,20 | 270,25 | 264,50 | 270,20 | 0,84% | 459,00 |
| 19.09.2025 | 268,00 | 270,55 | 263,00 | 267,95 | 0,49% | 1.106,00 |
| 18.09.2025 | 262,50 | 268,70 | 260,90 | 266,65 | 2,70% | 327,00 |
| 17.09.2025 | 261,90 | 265,40 | 259,60 | 259,65 | -0,67% | 169,00 |
| 16.09.2025 | 261,00 | 262,50 | 257,25 | 261,40 | 0,21% | 2.437,00 |
| 15.09.2025 | 268,05 | 269,80 | 260,35 | 260,85 | -2,74% | 2.808,00 |
| 12.09.2025 | 268,65 | 272,50 | 266,80 | 268,20 | -0,17% | 323,00 |
| 11.09.2025 | 262,70 | 271,75 | 261,95 | 268,65 | 1,94% | 1.020,00 |
| 10.09.2025 | 267,45 | 269,55 | 259,75 | 263,55 | -2,10% | 5.565,00 |
| 09.09.2025 | 262,30 | 270,50 | 262,10 | 269,20 | 2,53% | 283,00 |
| 08.09.2025 | 268,70 | 270,55 | 262,10 | 262,55 | -1,94% | 239,00 |
| 05.09.2025 | 264,55 | 268,75 | 259,95 | 267,75 | 1,27% | 252,00 |
| 04.09.2025 | 275,75 | 276,30 | 261,50 | 264,40 | -4,12% | 516,00 |
| 03.09.2025 | 276,00 | 278,85 | 271,95 | 275,75 | -0,33% | 452,00 |
| 02.09.2025 | 271,50 | 279,35 | 270,95 | 276,65 | 1,84% | 273,00 |
| 01.09.2025 | 272,05 | 272,40 | 270,70 | 271,65 | -0,39% | 237,00 |
| 29.08.2025 | 265,40 | 273,60 | 264,20 | 272,70 | 2,63% | 307,00 |
| 28.08.2025 | 266,55 | 267,10 | 261,70 | 265,70 | -0,09% | 223,00 |
| 27.08.2025 | 267,25 | 269,25 | 265,40 | 265,95 | -0,08% | 308,00 |
| 26.08.2025 | 269,65 | 270,15 | 264,45 | 266,15 | -1,64% | 268,00 |
| 25.08.2025 | 270,60 | 271,20 | 267,50 | 270,60 | 0,22% | 266,00 |
| 22.08.2025 | 267,35 | 272,60 | 266,50 | 270,00 | 1,26% | 312,00 |
| 21.08.2025 | 266,10 | 269,90 | 264,80 | 266,65 | 0,13% | 760,00 |
| 20.08.2025 | 267,70 | 271,45 | 266,10 | 266,30 | -0,67% | 91,00 |
| 19.08.2025 | 265,05 | 270,70 | 264,10 | 268,10 | 1,06% | 265,00 |
| 18.08.2025 | 264,75 | 271,20 | 263,95 | 265,30 | 0,53% | 641,00 |
| 15.08.2025 | 265,30 | 268,25 | 259,80 | 263,90 | 4,12% | 320,00 |
| 14.08.2025 | 251,55 | 254,95 | 249,45 | 253,45 | 0,78% | 233,00 |
| 13.08.2025 | 250,30 | 255,00 | 249,45 | 251,50 | 0,40% | 83,00 |
| 12.08.2025 | 250,55 | 251,55 | 248,10 | 250,50 | -0,08% | 174,00 |
| 11.08.2025 | 252,25 | 257,45 | 250,20 | 250,70 | -0,83% | 286,00 |
| 08.08.2025 | 243,50 | 253,50 | 243,45 | 252,80 | 3,90% | 303,00 |
| 07.08.2025 | 238,15 | 244,35 | 237,40 | 243,30 | 2,61% | 181,00 |
| 06.08.2025 | 239,70 | 241,20 | 235,55 | 237,10 | -0,77% | 311,00 |
| 05.08.2025 | 238,40 | 244,10 | 237,90 | 238,95 | 0,57% | 71,00 |
| 04.08.2025 | 238,20 | 242,40 | 237,15 | 237,60 | 0,08% | 346,00 |
| 01.08.2025 | 247,10 | 248,60 | 236,60 | 237,40 | -4,24% | 311,00 |
| 31.07.2025 | 257,25 | 257,90 | 246,00 | 247,90 | -3,62% | 557,00 |
| 30.07.2025 | 250,15 | 257,45 | 249,40 | 257,20 | 2,96% | 622,00 |
| 29.07.2025 | 247,05 | 255,65 | 240,00 | 249,80 | 1,24% | 1.787,00 |
| 28.07.2025 | 247,60 | 252,30 | 244,00 | 246,75 | 0,18% | 1.442,00 |
| 25.07.2025 | 240,50 | 250,75 | 233,60 | 246,30 | 3,29% | 1.764,00 |
| 24.07.2025 | 250,05 | 252,40 | 237,75 | 238,45 | -5,30% | 546,00 |
| 23.07.2025 | 241,40 | 251,90 | 240,60 | 251,80 | 5,03% | 153,00 |
| 22.07.2025 | 236,65 | 241,05 | 236,55 | 239,75 | 1,37% | 462,00 |
| 21.07.2025 | 238,45 | 240,40 | 235,55 | 236,50 | -0,78% | 696,00 |
| 18.07.2025 | 259,65 | 260,65 | 237,90 | 238,35 | -8,26% | 1.250,00 |
| 17.07.2025 | 297,90 | 300,20 | 255,65 | 259,80 | -12,23% | 1.623,00 |
| 16.07.2025 | 288,85 | 297,70 | 288,25 | 296,00 | 2,12% | 40,00 |
| 15.07.2025 | 291,30 | 294,95 | 289,45 | 289,85 | -0,51% | 128,00 |
| 14.07.2025 | 289,95 | 291,75 | 286,90 | 291,35 | 0,00% | 134,00 |
| 11.07.2025 | 294,75 | 297,00 | 288,90 | 291,35 | -1,29% | 274,00 |
| 10.07.2025 | 294,50 | 298,10 | 290,70 | 295,15 | -0,10% | 50,00 |
| 09.07.2025 | 298,05 | 299,10 | 292,65 | 295,45 | -0,86% | 278,00 |
| 08.07.2025 | 295,45 | 299,60 | 294,60 | 298,00 | 0,68% | 83,00 |
| 07.07.2025 | 294,65 | 299,40 | 293,60 | 296,00 | 0,80% | 291,00 |
| 04.07.2025 | 295,45 | 296,10 | 291,70 | 293,65 | -1,09% | 100,00 |
| 03.07.2025 | 304,15 | 306,95 | 295,50 | 296,90 | -0,13% | 179,00 |
| 02.07.2025 | 321,25 | 325,20 | 296,30 | 297,30 | -11,43% | 423,00 |
| 01.07.2025 | 329,70 | 340,05 | 325,60 | 335,65 | 1,51% | 63,00 |
| 30.06.2025 | 327,40 | 331,25 | 323,35 | 330,65 | 1,52% | 97,00 |
| 27.06.2025 | 319,90 | 326,40 | 318,30 | 325,70 | 2,10% | 25,00 |
| 26.06.2025 | 320,40 | 323,60 | 316,55 | 319,00 | -0,59% | 46,00 |
| 25.06.2025 | 324,30 | 324,90 | 320,15 | 320,90 | -1,05% | 16,00 |
| 24.06.2025 | 323,00 | 325,20 | 320,35 | 324,30 | 0,82% | 10,00 |
| 23.06.2025 | 325,60 | 327,35 | 319,85 | 321,65 | -0,86% | 67,00 |
| 20.06.2025 | 325,40 | 329,45 | 321,85 | 324,45 | 0,11% | 2,00 |
| 19.06.2025 | 327,25 | 327,35 | 324,10 | 324,10 | -1,05% | - |
| 18.06.2025 | 326,35 | 330,35 | 324,30 | 327,55 | 0,28% | 20,00 |
| 17.06.2025 | 324,45 | 328,65 | 323,10 | 326,65 | 0,21% | 17,00 |
| 16.06.2025 | 333,15 | 334,50 | 322,05 | 325,95 | -2,07% | 17,00 |
| 13.06.2025 | 330,50 | 335,85 | 329,75 | 332,85 | -0,15% | 20,00 |
| 12.06.2025 | 329,40 | 333,60 | 325,30 | 333,35 | 0,51% | 132,00 |
| 11.06.2025 | 335,30 | 337,10 | 331,00 | 331,65 | -1,31% | 24,00 |
| 10.06.2025 | 339,20 | 341,50 | 333,30 | 336,05 | -1,47% | 65,00 |
| 09.06.2025 | 342,15 | 345,75 | 339,55 | 341,05 | -1,26% | 73,00 |
| 06.06.2025 | 337,45 | 345,80 | 337,25 | 345,40 | 2,80% | 31,00 |
| 05.06.2025 | 333,00 | 336,60 | 329,80 | 336,00 | 0,89% | 417,00 |
| 04.06.2025 | 333,35 | 337,45 | 331,85 | 333,05 | -0,02% | 39,00 |
| 03.06.2025 | 329,15 | 333,10 | 325,10 | 333,10 | 1,12% | 73,00 |
| 02.06.2025 | 338,50 | 338,50 | 327,50 | 329,40 | -2,66% | 36,00 |
| 30.05.2025 | 336,05 | 342,55 | 334,25 | 338,40 | 1,24% | 55,00 |
| 29.05.2025 | 337,25 | 338,90 | 331,00 | 334,25 | 0,04% | 12,00 |
| 28.05.2025 | 332,00 | 350,10 | 325,05 | 334,10 | 0,81% | 130,00 |
| 27.05.2025 | 330,20 | 333,00 | 324,90 | 331,40 | 0,12% | 41,00 |
| 26.05.2025 | 328,90 | 332,20 | 328,70 | 331,00 | 1,07% | 45,00 |
| 23.05.2025 | 339,40 | 340,85 | 324,90 | 327,50 | -3,78% | 289,00 |
| 22.05.2025 | 347,30 | 354,20 | 340,35 | 340,35 | -3,71% | 554,00 |
| 21.05.2025 | 362,70 | 362,90 | 353,45 | 353,45 | -3,32% | 132,00 |
| 20.05.2025 | 358,25 | 372,10 | 357,30 | 365,60 | 1,90% | 151,00 |
| 19.05.2025 | 358,10 | 361,30 | 351,70 | 358,80 | -0,77% | 589,00 |
| 16.05.2025 | 347,60 | 361,75 | 345,55 | 361,60 | 3,77% | 238,00 |
| 15.05.2025 | 335,80 | 348,90 | 319,55 | 348,45 | 4,19% | 523,00 |