11,598€
-1,01%
Echtzeit-Aktienkurs Elanco Animal Health
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 11,80 | 11,86 | 11,59 | 11,74 | -0,45% | - |
| 04.06.2025 | 11,86 | 12,00 | 11,73 | 11,79 | -0,46% | - |
| 03.06.2025 | 11,69 | 11,88 | 11,56 | 11,84 | 0,90% | - |
| 02.06.2025 | 11,73 | 11,85 | 11,48 | 11,74 | -0,93% | - |
| 30.05.2025 | 11,91 | 12,02 | 11,68 | 11,85 | -0,42% | - |
| 29.05.2025 | 12,08 | 12,49 | 11,84 | 11,90 | 0,30% | - |
| 28.05.2025 | 11,61 | 11,89 | 11,48 | 11,86 | 1,94% | - |
| 27.05.2025 | 11,26 | 11,76 | 11,26 | 11,64 | 3,23% | - |
| 26.05.2025 | 11,23 | 11,29 | 11,22 | 11,27 | 1,14% | - |
| 23.05.2025 | 11,20 | 11,23 | 10,89 | 11,15 | -0,70% | - |
| 22.05.2025 | 11,16 | 11,34 | 11,02 | 11,23 | 0,63% | - |
| 21.05.2025 | 11,47 | 11,53 | 11,08 | 11,16 | -3,69% | - |
| 20.05.2025 | 11,69 | 11,89 | 11,48 | 11,58 | -1,71% | - |
| 19.05.2025 | 11,43 | 11,81 | 11,24 | 11,78 | 1,65% | - |
| 16.05.2025 | 11,55 | 11,68 | 11,47 | 11,59 | 0,16% | - |
| 15.05.2025 | 11,43 | 11,62 | 11,31 | 11,57 | 0,30% | - |
| 14.05.2025 | 11,64 | 11,70 | 11,38 | 11,54 | -0,79% | - |
| 13.05.2025 | 11,48 | 11,81 | 11,34 | 11,63 | 0,75% | - |
| 12.05.2025 | 10,86 | 11,65 | 10,84 | 11,54 | 8,79% | - |
| 09.05.2025 | 10,93 | 10,97 | 10,61 | 10,61 | -2,94% | - |
| 08.05.2025 | 10,70 | 11,13 | 10,47 | 10,93 | 2,95% | - |
| 07.05.2025 | 8,42 | 10,73 | 8,41 | 10,62 | 27,05% | - |
| 06.05.2025 | 8,50 | 8,58 | 8,30 | 8,36 | -1,94% | 5.100,00 |
| 05.05.2025 | 8,54 | 8,63 | 8,38 | 8,52 | -1,14% | - |
| 02.05.2025 | 8,42 | 8,76 | 8,35 | 8,62 | 3,09% | - |
| 30.04.2025 | 8,59 | 8,61 | 8,25 | 8,36 | -2,32% | - |
| 29.04.2025 | 8,36 | 8,58 | 8,21 | 8,56 | 2,88% | - |
| 28.04.2025 | 8,26 | 8,44 | 8,22 | 8,32 | 0,19% | - |
| 25.04.2025 | 8,34 | 8,36 | 8,17 | 8,31 | 0,12% | - |
| 24.04.2025 | 8,06 | 8,49 | 7,99 | 8,30 | 2,09% | - |
| 23.04.2025 | 7,94 | 8,36 | 7,91 | 8,13 | 4,33% | - |
| 22.04.2025 | 7,36 | 7,81 | 7,36 | 7,79 | 4,76% | - |
| 17.04.2025 | 7,21 | 7,44 | 7,02 | 7,44 | 4,45% | - |
| 16.04.2025 | 7,17 | 7,41 | 7,10 | 7,12 | -2,61% | - |
| 15.04.2025 | 7,63 | 7,77 | 7,28 | 7,31 | -4,28% | - |
| 14.04.2025 | 7,61 | 7,81 | 7,46 | 7,64 | 0,51% | - |
| 11.04.2025 | 7,81 | 7,84 | 7,25 | 7,60 | -2,19% | - |
| 10.04.2025 | 8,52 | 8,56 | 7,34 | 7,77 | -9,29% | 1.000,00 |
| 09.04.2025 | 7,35 | 8,67 | 7,27 | 8,56 | 12,42% | - |
| 08.04.2025 | 8,26 | 8,65 | 7,49 | 7,62 | -7,04% | - |
| 07.04.2025 | 8,06 | 8,55 | 7,72 | 8,19 | -1,86% | - |
| 04.04.2025 | 8,74 | 8,98 | 8,02 | 8,35 | -5,06% | 456,00 |
| 03.04.2025 | 9,57 | 9,59 | 8,78 | 8,79 | -11,46% | - |
| 02.04.2025 | 9,58 | 9,95 | 9,44 | 9,93 | 3,47% | - |
| 01.04.2025 | 9,70 | 9,79 | 9,53 | 9,60 | -1,10% | - |
| 31.03.2025 | 9,58 | 9,71 | 9,36 | 9,71 | -0,37% | - |
| 28.03.2025 | 10,01 | 10,04 | 9,47 | 9,74 | -0,72% | - |
| 27.03.2025 | 9,82 | 10,09 | 9,76 | 9,81 | 0,45% | - |
| 26.03.2025 | 9,72 | 9,86 | 9,68 | 9,77 | -0,81% | - |
| 25.03.2025 | 9,87 | 10,01 | 9,69 | 9,85 | 1,37% | - |
| 24.03.2025 | 9,79 | 9,94 | 9,71 | 9,72 | 0,28% | - |
| 21.03.2025 | 9,77 | 9,87 | 9,57 | 9,69 | -1,03% | - |
| 20.03.2025 | 9,95 | 10,09 | 9,67 | 9,79 | 0,46% | - |
| 19.03.2025 | 9,90 | 10,07 | 9,74 | 9,74 | -1,43% | - |
| 18.03.2025 | 9,74 | 9,97 | 9,65 | 9,89 | 1,35% | - |
| 17.03.2025 | 9,56 | 9,91 | 9,52 | 9,75 | -0,11% | - |
| 14.03.2025 | 9,55 | 9,78 | 9,50 | 9,76 | 0,16% | - |
| 13.03.2025 | 9,52 | 9,75 | 9,37 | 9,75 | 2,17% | - |
| 12.03.2025 | 9,27 | 9,61 | 9,26 | 9,54 | 3,46% | - |
| 11.03.2025 | 9,99 | 10,00 | 9,19 | 9,22 | -6,88% | - |
| 10.03.2025 | 10,24 | 10,31 | 9,90 | 9,90 | -3,44% | - |
| 07.03.2025 | 10,04 | 10,28 | 9,90 | 10,26 | 2,19% | - |
| 06.03.2025 | 10,05 | 10,05 | 9,85 | 10,04 | -0,22% | - |
| 05.03.2025 | 10,25 | 10,27 | 9,97 | 10,06 | -1,24% | - |
| 04.03.2025 | 10,81 | 10,89 | 10,18 | 10,18 | -5,59% | - |
| 03.03.2025 | 10,77 | 10,92 | 10,60 | 10,79 | 0,07% | - |
| 28.02.2025 | 10,49 | 10,86 | 10,46 | 10,78 | 2,67% | - |
| 27.02.2025 | 10,68 | 10,76 | 10,42 | 10,50 | -1,30% | - |
| 26.02.2025 | 10,23 | 10,91 | 10,21 | 10,64 | 4,50% | - |
| 25.02.2025 | 10,64 | 10,68 | 9,72 | 10,18 | -4,08% | - |
| 24.02.2025 | 10,52 | 10,88 | 10,51 | 10,61 | 0,79% | - |
| 21.02.2025 | 10,69 | 10,96 | 10,33 | 10,53 | -0,77% | - |
| 20.02.2025 | 10,74 | 10,82 | 10,60 | 10,61 | -1,54% | - |
| 19.02.2025 | 10,84 | 10,87 | 10,73 | 10,78 | -0,50% | - |
| 18.02.2025 | 10,91 | 10,92 | 10,59 | 10,83 | -0,18% | - |
| 17.02.2025 | 10,75 | 10,85 | 10,73 | 10,85 | 1,15% | - |
| 14.02.2025 | 11,16 | 11,21 | 10,26 | 10,73 | -3,88% | - |
| 13.02.2025 | 10,93 | 11,16 | 10,90 | 11,16 | 1,86% | - |
| 12.02.2025 | 11,06 | 11,08 | 10,81 | 10,96 | -0,29% | - |
| 11.02.2025 | 11,10 | 11,20 | 10,96 | 10,99 | -1,30% | - |
| 10.02.2025 | 11,19 | 11,30 | 11,06 | 11,13 | -0,06% | - |
| 07.02.2025 | 11,54 | 11,71 | 11,11 | 11,14 | -3,27% | - |
| 06.02.2025 | 11,62 | 11,71 | 11,46 | 11,52 | -0,56% | - |
| 05.02.2025 | 11,11 | 11,62 | 10,97 | 11,58 | 4,46% | - |
| 04.02.2025 | 11,35 | 11,39 | 10,98 | 11,09 | -2,61% | 250,00 |
| 03.02.2025 | 11,49 | 11,58 | 11,36 | 11,39 | -1,87% | - |
| 31.01.2025 | 12,00 | 12,07 | 11,50 | 11,60 | -3,13% | - |
| 30.01.2025 | 11,85 | 12,18 | 11,81 | 11,98 | 1,66% | - |
| 29.01.2025 | 11,67 | 11,89 | 11,52 | 11,78 | 1,19% | - |
| 28.01.2025 | 11,50 | 11,94 | 11,48 | 11,64 | 1,12% | - |
| 27.01.2025 | 11,43 | 11,69 | 11,27 | 11,51 | -0,01% | - |
| 24.01.2025 | 11,51 | 11,67 | 11,44 | 11,51 | -0,42% | - |
| 23.01.2025 | 11,61 | 11,73 | 11,40 | 11,56 | -0,46% | - |
| 22.01.2025 | 11,54 | 11,70 | 11,39 | 11,62 | 0,57% | - |
| 21.01.2025 | 11,64 | 11,70 | 11,52 | 11,55 | -0,70% | - |
| 20.01.2025 | 11,65 | 11,68 | 11,59 | 11,63 | -0,62% | - |
| 17.01.2025 | 11,68 | 11,84 | 11,60 | 11,70 | 0,33% | - |
| 16.01.2025 | 11,53 | 11,69 | 11,40 | 11,67 | 1,40% | - |
| 15.01.2025 | 11,37 | 11,69 | 11,34 | 11,51 | 1,35% | - |
| 14.01.2025 | 11,39 | 11,52 | 11,15 | 11,35 | -0,92% | - |