371,800€
-1,55%
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 | 375,70 | 370,90 | 371,80 | -1,55% | 170,00 |
| 07.03.2025 | 372,40 | 381,10 | 369,10 | 377,65 | 0,87% | 34,00 |
| 06.03.2025 | 367,90 | 374,80 | 362,60 | 374,40 | 1,60% | 53,00 |
| 05.03.2025 | 375,70 | 375,80 | 365,65 | 368,50 | -1,69% | 134,00 |
| 04.03.2025 | 377,80 | 383,80 | 372,90 | 374,85 | -0,73% | 483,00 |
| 03.03.2025 | 381,75 | 384,25 | 373,75 | 377,60 | -1,33% | 108,00 |
| 28.02.2025 | 378,05 | 382,70 | 374,90 | 382,70 | 1,27% | 20,00 |
| 27.02.2025 | 369,35 | 383,05 | 368,45 | 377,90 | 2,62% | 1,00 |
| 26.02.2025 | 382,00 | 385,60 | 366,95 | 368,25 | -3,88% | 275,00 |
| 25.02.2025 | 368,00 | 383,35 | 366,60 | 383,10 | 4,17% | 31,00 |
| 24.02.2025 | 368,30 | 371,00 | 361,80 | 367,75 | -0,14% | 287,00 |
| 21.02.2025 | 372,15 | 374,15 | 354,10 | 368,25 | -0,99% | 279,00 |
| 20.02.2025 | 374,75 | 379,60 | 370,25 | 371,95 | -1,00% | 33,00 |
| 19.02.2025 | 366,10 | 375,95 | 365,10 | 375,70 | 2,62% | 18,00 |
| 18.02.2025 | 373,05 | 373,95 | 362,70 | 366,10 | -1,65% | 292,00 |
| 17.02.2025 | 371,45 | 373,30 | 370,50 | 372,25 | 0,20% | 25,00 |
| 14.02.2025 | 374,85 | 375,70 | 369,90 | 371,50 | -0,80% | 12,00 |
| 13.02.2025 | 370,40 | 376,05 | 369,35 | 374,50 | 0,98% | 104,00 |
| 12.02.2025 | 377,55 | 383,70 | 366,65 | 370,85 | -1,71% | 563,00 |
| 11.02.2025 | 383,45 | 385,50 | 375,15 | 377,30 | -1,85% | 19,00 |
| 10.02.2025 | 380,15 | 384,65 | 378,90 | 384,40 | 1,46% | 30,00 |
| 07.02.2025 | 376,05 | 381,40 | 375,50 | 378,85 | 0,96% | 148,00 |
| 06.02.2025 | 387,65 | 392,35 | 375,00 | 375,25 | -2,90% | 168,00 |
| 05.02.2025 | 385,80 | 387,00 | 379,10 | 386,45 | -0,27% | 414,00 |
| 04.02.2025 | 393,80 | 393,90 | 385,05 | 387,50 | -1,69% | 45,00 |
| 03.02.2025 | 380,65 | 397,90 | 380,65 | 394,15 | 3,30% | 56,00 |
| 31.01.2025 | 385,10 | 392,00 | 381,25 | 381,55 | -0,51% | 1.199,00 |
| 30.01.2025 | 385,05 | 386,20 | 377,75 | 383,50 | -0,34% | 1.393,00 |
| 29.01.2025 | 388,35 | 390,50 | 383,70 | 384,80 | -1,07% | 59,00 |
| 28.01.2025 | 392,70 | 395,60 | 385,35 | 388,95 | -0,63% | 148,00 |
| 27.01.2025 | 380,25 | 396,35 | 378,65 | 391,40 | 2,34% | 300,00 |
| 24.01.2025 | 383,65 | 384,10 | 377,05 | 382,45 | -0,69% | 148,00 |
| 23.01.2025 | 376,60 | 406,10 | 374,55 | 385,10 | 2,76% | 406,00 |
| 22.01.2025 | 373,95 | 376,55 | 365,80 | 374,75 | 0,27% | 567,00 |
| 21.01.2025 | 374,05 | 376,50 | 371,55 | 373,75 | 0,48% | 92,00 |
| 20.01.2025 | 374,05 | 375,20 | 371,30 | 371,95 | -0,67% | 67,00 |
| 17.01.2025 | 374,95 | 378,65 | 371,90 | 374,45 | 0,23% | 85,00 |
| 16.01.2025 | 378,80 | 379,35 | 362,00 | 373,60 | -1,16% | 184,00 |
| 15.01.2025 | 382,05 | 386,05 | 368,70 | 378,00 | -0,87% | 238,00 |
| 14.01.2025 | 387,35 | 390,05 | 378,50 | 381,30 | -1,82% | 71,00 |
| 13.01.2025 | 372,95 | 389,45 | 370,50 | 388,35 | 4,31% | 51,00 |
| 10.01.2025 | 372,05 | 380,65 | 369,20 | 372,30 | 0,12% | 144,00 |
| 09.01.2025 | 371,55 | 372,25 | 370,80 | 371,85 | 0,19% | 3,00 |
| 08.01.2025 | 368,45 | 372,50 | 365,85 | 371,15 | 0,94% | 54,00 |
| 07.01.2025 | 364,90 | 371,50 | 362,75 | 367,70 | 0,56% | 532,00 |
| 06.01.2025 | 360,20 | 369,15 | 356,90 | 365,65 | 1,37% | 82,00 |
| 03.01.2025 | 356,65 | 363,40 | 354,80 | 360,70 | 1,35% | 123,00 |
| 02.01.2025 | 356,60 | 363,80 | 355,60 | 355,90 | 1,05% | 48,00 |
| 30.12.2024 | 354,85 | 355,75 | 351,90 | 352,20 | -1,05% | 39,00 |
| 27.12.2024 | 358,70 | 358,85 | 353,70 | 355,95 | -0,14% | 51,00 |
| 23.12.2024 | 351,30 | 357,00 | 349,50 | 356,45 | 1,54% | 7.128,00 |
| 20.12.2024 | 353,10 | 356,75 | 350,20 | 351,05 | -0,82% | 86,00 |
| 19.12.2024 | 353,15 | 356,30 | 349,05 | 353,95 | 0,16% | 12,00 |
| 18.12.2024 | 349,15 | 358,55 | 347,65 | 353,40 | 1,23% | 786,00 |
| 17.12.2024 | 357,30 | 357,30 | 346,35 | 349,10 | -1,52% | 258,00 |
| 16.12.2024 | 364,00 | 366,65 | 353,80 | 354,50 | -2,34% | 31,00 |
| 13.12.2024 | 361,70 | 369,45 | 357,70 | 363,00 | 0,40% | 72,00 |
| 12.12.2024 | 366,10 | 371,60 | 361,15 | 361,55 | -1,63% | 342,00 |
| 11.12.2024 | 370,40 | 371,80 | 362,05 | 367,55 | -0,61% | 76,00 |
| 10.12.2024 | 374,55 | 377,80 | 368,80 | 369,80 | -1,47% | 857,00 |
| 09.12.2024 | 362,15 | 376,70 | 361,95 | 375,30 | 3,79% | 410,00 |
| 06.12.2024 | 371,35 | 372,60 | 359,15 | 361,60 | -2,49% | 597,00 |
| 05.12.2024 | 379,05 | 381,50 | 370,65 | 370,85 | -2,46% | 513,00 |
| 04.12.2024 | 388,80 | 392,50 | 378,15 | 380,20 | -2,16% | 218,00 |
| 03.12.2024 | 390,95 | 391,70 | 386,85 | 388,60 | -0,65% | 72,00 |
| 02.12.2024 | 386,70 | 392,95 | 385,30 | 391,15 | 1,58% | 98,00 |
| 29.11.2024 | 381,90 | 388,55 | 381,00 | 385,05 | 0,57% | 26,00 |
| 28.11.2024 | 382,25 | 384,70 | 381,20 | 382,85 | 0,54% | 20,00 |
| 27.11.2024 | 383,65 | 386,65 | 378,05 | 380,80 | -0,67% | 195,00 |
| 26.11.2024 | 389,30 | 389,45 | 378,90 | 383,35 | -1,44% | 36,00 |
| 25.11.2024 | 385,75 | 391,20 | 380,85 | 388,95 | 0,63% | 142,00 |
| 22.11.2024 | 385,65 | 390,50 | 384,65 | 386,50 | 0,32% | 1.029,00 |
| 21.11.2024 | 376,80 | 385,35 | 375,70 | 385,25 | 2,17% | 236,00 |
| 20.11.2024 | 373,25 | 379,60 | 371,70 | 377,05 | 1,22% | 127,00 |
| 19.11.2024 | 378,50 | 379,85 | 369,80 | 372,50 | -1,56% | 1.263,00 |
| 18.11.2024 | 377,60 | 384,50 | 375,50 | 378,40 | -0,66% | 375,00 |
| 15.11.2024 | 384,15 | 394,00 | 377,90 | 380,90 | -1,55% | 98,00 |
| 14.11.2024 | 389,05 | 396,05 | 384,15 | 386,90 | -0,58% | 13,00 |
| 13.11.2024 | 387,90 | 395,75 | 386,85 | 389,15 | 0,08% | 98,00 |
| 12.11.2024 | 399,70 | 401,65 | 386,90 | 388,85 | -2,63% | 72,00 |
| 11.11.2024 | 394,80 | 404,75 | 394,75 | 399,35 | 1,35% | 587,00 |
| 08.11.2024 | 398,40 | 399,95 | 393,20 | 394,05 | -0,69% | 120,00 |
| 07.11.2024 | 399,90 | 401,00 | 393,65 | 396,80 | -0,63% | 262,00 |
| 06.11.2024 | 385,75 | 404,80 | 377,10 | 399,30 | 4,34% | 211,00 |
| 05.11.2024 | 384,60 | 386,45 | 380,70 | 382,70 | -0,40% | 212,00 |
| 04.11.2024 | 379,95 | 385,75 | 378,40 | 384,25 | 0,54% | 168,00 |
| 01.11.2024 | 373,60 | 384,35 | 373,25 | 382,20 | 2,43% | 49,00 |
| 31.10.2024 | 377,25 | 379,95 | 373,05 | 373,15 | -1,45% | 131,00 |
| 30.10.2024 | 379,65 | 382,50 | 377,80 | 378,65 | -0,51% | 131,00 |
| 29.10.2024 | 386,10 | 388,85 | 379,80 | 380,60 | -1,56% | 123,00 |
| 28.10.2024 | 395,35 | 396,25 | 385,60 | 386,65 | -1,72% | 285,00 |
| 25.10.2024 | 387,05 | 400,10 | 387,05 | 393,40 | 1,63% | 890,00 |
| 24.10.2024 | 384,45 | 397,20 | 384,45 | 387,10 | 0,44% | 525,00 |
| 23.10.2024 | 387,50 | 393,10 | 382,45 | 385,40 | -1,00% | 328,00 |
| 22.10.2024 | 389,60 | 391,70 | 381,80 | 389,30 | -0,17% | 521,00 |
| 21.10.2024 | 397,50 | 400,30 | 389,15 | 389,95 | -1,65% | 983,00 |
| 18.10.2024 | 409,40 | 412,75 | 392,70 | 396,50 | -2,69% | 589,00 |
| 17.10.2024 | 457,35 | 458,15 | 375,05 | 407,45 | -10,97% | 499,00 |
| 16.10.2024 | 444,90 | 458,05 | 442,80 | 457,65 | 2,91% | 188,00 |
| 15.10.2024 | 467,75 | 469,20 | 440,15 | 444,70 | -4,79% | 164,00 |