8,305€
-5,00%
Echtzeit-Aktienkurs Elanco Animal Health
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 11,12 | 11,47 | 10,96 | 11,46 | 2,73% | - |
| 10.01.2025 | 11,19 | 11,35 | 10,86 | 11,15 | -0,21% | 1.810,00 |
| 09.01.2025 | 11,22 | 11,22 | 11,15 | 11,18 | -0,13% | - |
| 08.01.2025 | 11,38 | 11,47 | 10,97 | 11,19 | -1,86% | - |
| 07.01.2025 | 11,45 | 11,70 | 11,22 | 11,40 | -0,59% | - |
| 06.01.2025 | 11,62 | 11,92 | 11,40 | 11,47 | -1,45% | - |
| 03.01.2025 | 11,74 | 11,83 | 11,53 | 11,64 | -0,75% | - |
| 02.01.2025 | 11,76 | 12,04 | 11,64 | 11,73 | 1,57% | - |
| 30.12.2024 | 11,57 | 12,00 | 11,53 | 11,55 | -0,22% | - |
| 27.12.2024 | 11,54 | 11,67 | 11,44 | 11,57 | 1,49% | - |
| 23.12.2024 | 11,21 | 11,45 | 11,14 | 11,40 | 2,11% | - |
| 20.12.2024 | 11,37 | 11,68 | 11,17 | 11,17 | -2,18% | - |
| 19.12.2024 | 11,31 | 11,45 | 11,09 | 11,42 | 0,74% | - |
| 18.12.2024 | 11,75 | 11,86 | 11,29 | 11,33 | -3,42% | - |
| 17.12.2024 | 11,54 | 11,78 | 11,46 | 11,73 | 1,59% | - |
| 16.12.2024 | 11,54 | 11,65 | 11,45 | 11,55 | 0,22% | - |
| 13.12.2024 | 12,01 | 12,04 | 11,50 | 11,52 | -4,17% | - |
| 12.12.2024 | 11,91 | 12,06 | 11,84 | 12,02 | 0,65% | - |
| 11.12.2024 | 11,81 | 12,09 | 11,68 | 11,95 | 1,21% | - |
| 10.12.2024 | 12,19 | 12,34 | 11,80 | 11,80 | -3,35% | - |
| 09.12.2024 | 12,01 | 12,41 | 11,67 | 12,21 | 3,08% | 4.500,00 |
| 06.12.2024 | 11,43 | 11,94 | 11,38 | 11,85 | 3,51% | 2.250,00 |
| 05.12.2024 | 11,63 | 11,75 | 11,41 | 11,45 | -1,81% | 2.300,00 |
| 04.12.2024 | 11,87 | 12,07 | 11,65 | 11,66 | -1,89% | - |
| 03.12.2024 | 12,83 | 12,84 | 11,66 | 11,88 | -7,43% | - |
| 02.12.2024 | 12,55 | 12,83 | 12,43 | 12,83 | 2,29% | - |
| 29.11.2024 | 12,49 | 12,71 | 12,23 | 12,55 | 0,24% | - |
| 28.11.2024 | 12,47 | 12,53 | 12,46 | 12,52 | 0,72% | - |
| 27.11.2024 | 12,56 | 12,79 | 12,43 | 12,43 | -0,75% | - |
| 26.11.2024 | 12,74 | 12,80 | 12,26 | 12,52 | -1,73% | - |
| 25.11.2024 | 12,86 | 12,98 | 12,65 | 12,74 | -0,63% | - |
| 22.11.2024 | 12,83 | 12,97 | 12,66 | 12,82 | 0,46% | - |
| 21.11.2024 | 12,73 | 12,95 | 12,67 | 12,76 | 0,13% | - |
| 20.11.2024 | 12,66 | 12,78 | 12,52 | 12,75 | 1,50% | - |
| 19.11.2024 | 12,72 | 12,75 | 12,45 | 12,56 | -1,14% | - |
| 18.11.2024 | 13,29 | 13,29 | 12,58 | 12,70 | -4,37% | - |
| 15.11.2024 | 13,22 | 13,36 | 12,97 | 13,29 | -0,42% | - |
| 14.11.2024 | 13,41 | 13,55 | 13,14 | 13,34 | -0,80% | - |
| 13.11.2024 | 13,24 | 13,49 | 13,24 | 13,45 | 1,07% | - |
| 12.11.2024 | 13,38 | 13,85 | 13,30 | 13,31 | -0,61% | - |
| 11.11.2024 | 13,19 | 13,54 | 13,17 | 13,39 | 2,43% | - |