349,050€
-0,01%
Echtzeit-Aktienkurs Elevance Health Inc.
Bid:
Ask:
Aktienkurse zur Elevance Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 348,55 | 348,85 | 347,95 | 348,80 | -0,09% | - |
| 10.06.2026 | 365,65 | 370,65 | 348,15 | 349,10 | -5,02% | 254,00 |
| 09.06.2026 | 362,75 | 369,40 | 360,25 | 367,55 | 1,76% | 128,00 |
| 08.06.2026 | 359,00 | 365,40 | 356,20 | 361,20 | 0,24% | 51,00 |
| 05.06.2026 | 352,30 | 361,25 | 351,70 | 360,35 | 1,95% | 64,00 |
| 04.06.2026 | 337,00 | 354,40 | 336,75 | 353,45 | 4,06% | 646,00 |
| 03.06.2026 | 334,40 | 341,70 | 331,50 | 339,65 | 1,63% | 8,00 |
| 02.06.2026 | 344,75 | 345,35 | 333,95 | 334,20 | -3,47% | 247,00 |
| 01.06.2026 | 336,25 | 346,75 | 335,75 | 346,20 | 2,52% | 573,00 |
| 29.05.2026 | 337,70 | 339,55 | 333,50 | 337,70 | 0,70% | - |
| 28.05.2026 | 337,45 | 337,55 | 332,40 | 335,35 | 0,39% | - |
| 27.05.2026 | 333,55 | 337,60 | 330,30 | 334,05 | 0,29% | 13,00 |
| 26.05.2026 | 336,00 | 341,65 | 330,85 | 333,10 | -2,69% | 166,00 |
| 25.05.2026 | 341,75 | 344,30 | 341,50 | 342,30 | 0,53% | 1,00 |
| 22.05.2026 | 336,35 | 342,20 | 333,10 | 340,50 | 1,84% | 25,00 |
| 21.05.2026 | 340,55 | 342,10 | 334,25 | 334,35 | -1,33% | 67,00 |
| 20.05.2026 | 346,55 | 354,70 | 337,25 | 338,85 | -2,74% | 2,00 |
| 19.05.2026 | 337,85 | 349,75 | 334,85 | 348,40 | 2,82% | 47,00 |
| 18.05.2026 | 335,40 | 339,05 | 330,40 | 338,85 | -0,24% | 185,00 |
| 15.05.2026 | 338,60 | 342,25 | 338,10 | 339,65 | -0,22% | 169,00 |
| 14.05.2026 | 342,15 | 343,55 | 336,15 | 340,40 | -0,60% | 20,00 |
| 13.05.2026 | 335,10 | 342,60 | 330,25 | 342,45 | 2,12% | 462,00 |
| 12.05.2026 | 323,40 | 336,40 | 319,90 | 335,35 | 3,38% | 176,00 |
| 11.05.2026 | 320,90 | 324,55 | 316,85 | 324,40 | 1,01% | 85,00 |
| 08.05.2026 | 318,00 | 321,20 | 315,25 | 321,15 | 0,69% | 67,00 |
| 07.05.2026 | 319,40 | 321,60 | 314,05 | 318,95 | 0,14% | 26,00 |
| 06.05.2026 | 315,85 | 320,35 | 315,00 | 318,50 | 1,08% | 6,00 |
| 05.05.2026 | 318,85 | 319,65 | 314,40 | 315,10 | -0,83% | 2,00 |
| 04.05.2026 | 318,20 | 320,50 | 315,50 | 317,75 | -0,49% | 21,00 |
| 30.04.2026 | 320,85 | 322,05 | 313,20 | 319,30 | 0,24% | 96,00 |
| 29.04.2026 | 310,70 | 318,95 | 309,80 | 318,55 | 2,87% | 31,00 |
| 28.04.2026 | 304,15 | 312,85 | 302,30 | 309,65 | 1,61% | 30,00 |
| 27.04.2026 | 293,40 | 305,25 | 290,60 | 304,75 | 3,71% | 19,00 |
| 24.04.2026 | 296,25 | 299,10 | 292,05 | 293,85 | -0,66% | 260,00 |
| 23.04.2026 | 278,85 | 296,75 | 276,60 | 295,80 | 6,02% | 163,00 |
| 22.04.2026 | 282,75 | 295,45 | 269,40 | 279,00 | -0,25% | 206,00 |
| 21.04.2026 | 271,50 | 282,70 | 271,40 | 279,70 | 3,82% | - |
| 20.04.2026 | 272,85 | 275,25 | 267,60 | 269,40 | -1,57% | 34,00 |
| 17.04.2026 | 268,65 | 275,00 | 265,30 | 273,70 | 2,51% | 20,00 |
| 16.04.2026 | 263,80 | 268,30 | 262,55 | 267,00 | 1,08% | 22,00 |
| 15.04.2026 | 265,65 | 270,40 | 260,50 | 264,15 | -0,79% | 66,00 |
| 14.04.2026 | 268,40 | 273,05 | 265,60 | 266,25 | -0,86% | 38,00 |
| 13.04.2026 | 264,45 | 269,60 | 262,60 | 268,55 | 0,37% | 28,00 |
| 10.04.2026 | 270,75 | 272,50 | 267,20 | 267,55 | -1,47% | 17,00 |
| 09.04.2026 | 272,60 | 273,15 | 269,45 | 271,55 | -0,62% | 45,00 |
| 08.04.2026 | 269,15 | 273,45 | 268,55 | 273,25 | 0,83% | 15,00 |
| 07.04.2026 | 277,55 | 279,90 | 267,40 | 271,00 | 4,07% | 73,00 |
| 02.04.2026 | 255,80 | 262,35 | 255,10 | 260,40 | 1,07% | 51,00 |
| 01.04.2026 | 253,60 | 257,70 | 250,85 | 257,65 | 1,72% | 6,00 |
| 31.03.2026 | 250,45 | 255,35 | 247,50 | 253,30 | 1,97% | 142,00 |
| 30.03.2026 | 249,25 | 251,80 | 247,20 | 248,40 | -0,14% | 62,00 |
| 27.03.2026 | 255,65 | 255,85 | 245,15 | 248,75 | -2,53% | 13,00 |
| 26.03.2026 | 255,15 | 257,65 | 252,90 | 255,20 | -0,60% | 25,00 |
| 25.03.2026 | 251,10 | 257,10 | 250,20 | 256,75 | 3,03% | 40,00 |
| 24.03.2026 | 249,50 | 250,45 | 245,30 | 249,20 | -0,22% | 42,00 |
| 23.03.2026 | 250,75 | 258,30 | 247,30 | 249,75 | -1,34% | 31,00 |
| 20.03.2026 | 252,55 | 254,35 | 250,60 | 253,15 | -0,80% | 22,00 |
| 19.03.2026 | 257,55 | 260,60 | 254,90 | 255,20 | -0,60% | - |
| 18.03.2026 | 258,70 | 259,50 | 252,60 | 256,75 | 0,20% | 320,00 |
| 17.03.2026 | 254,40 | 260,85 | 253,85 | 256,25 | 0,85% | 157,00 |
| 16.03.2026 | 257,30 | 257,95 | 253,30 | 254,10 | -0,47% | 90,00 |
| 13.03.2026 | 250,40 | 256,45 | 249,80 | 255,30 | 1,77% | 55,00 |
| 12.03.2026 | 248,85 | 256,60 | 246,00 | 250,85 | 0,20% | - |
| 11.03.2026 | 243,65 | 250,60 | 241,50 | 250,35 | 2,10% | 440,00 |
| 10.03.2026 | 240,10 | 249,40 | 239,80 | 245,20 | 2,32% | 532,00 |
| 09.03.2026 | 246,35 | 249,60 | 237,40 | 239,65 | -3,41% | 51,00 |
| 06.03.2026 | 247,60 | 250,80 | 243,30 | 248,10 | 0,28% | 71,00 |
| 05.03.2026 | 251,40 | 254,00 | 244,55 | 247,40 | -1,20% | 84,00 |
| 04.03.2026 | 243,30 | 252,60 | 243,20 | 250,40 | 1,34% | 68,00 |
| 03.03.2026 | 249,90 | 254,45 | 246,10 | 247,10 | -1,73% | 74,00 |
| 02.03.2026 | 269,40 | 270,80 | 248,05 | 251,45 | -7,62% | 478,00 |
| 27.02.2026 | 272,30 | 276,20 | 264,10 | 272,20 | -0,98% | 113,00 |
| 26.02.2026 | 279,05 | 281,70 | 274,85 | 274,90 | -1,75% | 43,00 |
| 25.02.2026 | 277,10 | 287,25 | 275,30 | 279,80 | 0,65% | 51,00 |
| 24.02.2026 | 285,65 | 286,20 | 272,15 | 278,00 | -2,76% | 33,00 |
| 23.02.2026 | 288,35 | 293,60 | 285,40 | 285,90 | -1,75% | 57,00 |
| 20.02.2026 | 296,60 | 297,70 | 287,80 | 291,00 | -1,52% | 64,00 |
| 19.02.2026 | 293,75 | 295,65 | 289,95 | 295,50 | 0,53% | 11,00 |
| 18.02.2026 | 291,35 | 294,30 | 289,00 | 293,95 | 0,89% | 45,00 |
| 17.02.2026 | 292,00 | 297,20 | 288,75 | 291,35 | -0,15% | 125,00 |
| 16.02.2026 | 292,65 | 296,00 | 290,70 | 291,80 | 0,48% | 24,00 |
| 13.02.2026 | 282,85 | 290,85 | 280,65 | 290,40 | 2,16% | 7,00 |
| 12.02.2026 | 278,55 | 290,10 | 276,25 | 284,25 | 2,47% | 10,00 |
| 11.02.2026 | 275,15 | 278,75 | 268,30 | 277,40 | 0,74% | 225,00 |
| 10.02.2026 | 274,95 | 278,75 | 272,00 | 275,35 | 0,88% | 37,00 |
| 09.02.2026 | 286,35 | 288,60 | 272,65 | 272,95 | -4,45% | 6,00 |
| 06.02.2026 | 281,35 | 286,60 | 278,25 | 285,65 | 1,01% | 323,00 |
| 05.02.2026 | 288,70 | 292,20 | 281,45 | 282,80 | -1,82% | 81,00 |
| 04.02.2026 | 286,90 | 293,85 | 284,40 | 288,05 | 0,52% | 118,00 |
| 03.02.2026 | 289,70 | 294,35 | 282,55 | 286,55 | -0,85% | 45,00 |
| 02.02.2026 | 288,90 | 293,80 | 287,60 | 289,00 | -0,98% | 55,00 |
| 30.01.2026 | 288,95 | 294,30 | 283,40 | 291,85 | 0,97% | 370,00 |
| 29.01.2026 | 285,15 | 293,20 | 282,80 | 289,05 | 0,93% | 63,00 |
| 28.01.2026 | 267,25 | 291,15 | 246,60 | 286,40 | 6,07% | 478,00 |
| 27.01.2026 | 294,10 | 300,35 | 269,30 | 270,00 | -14,80% | 1.197,00 |
| 26.01.2026 | 312,50 | 316,90 | 310,40 | 316,90 | 0,86% | 23,00 |
| 23.01.2026 | 317,05 | 319,70 | 311,30 | 314,20 | -0,48% | 211,00 |
| 22.01.2026 | 316,75 | 318,90 | 311,15 | 315,70 | 0,30% | 55,00 |
| 21.01.2026 | 313,40 | 315,60 | 311,50 | 314,75 | -0,03% | 227,00 |
| 20.01.2026 | 317,60 | 320,40 | 313,70 | 314,85 | -1,70% | 235,00 |