17,664€
0,28%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 17,74 | 17,84 | 17,49 | 17,57 | 0,01% | 200,00 |
| 01.10.2025 | 17,00 | 17,59 | 16,90 | 17,57 | 3,65% | - |
| 30.09.2025 | 16,71 | 16,97 | 16,61 | 16,95 | 1,27% | - |
| 29.09.2025 | 16,78 | 16,88 | 16,56 | 16,74 | 0,20% | - |
| 26.09.2025 | 16,18 | 16,75 | 16,18 | 16,70 | 3,11% | - |
| 25.09.2025 | 16,02 | 16,25 | 15,82 | 16,20 | 1,54% | - |
| 24.09.2025 | 15,74 | 16,38 | 15,70 | 15,95 | 1,30% | - |
| 23.09.2025 | 16,13 | 16,43 | 15,72 | 15,75 | -2,68% | - |
| 22.09.2025 | 16,33 | 16,44 | 16,10 | 16,18 | -0,58% | - |
| 19.09.2025 | 16,25 | 16,39 | 16,12 | 16,28 | 0,92% | - |
| 18.09.2025 | 15,71 | 16,20 | 15,69 | 16,13 | 3,17% | - |
| 17.09.2025 | 15,73 | 15,96 | 15,56 | 15,63 | -0,53% | - |
| 16.09.2025 | 15,84 | 15,86 | 15,41 | 15,72 | -0,35% | - |
| 15.09.2025 | 15,82 | 15,98 | 15,57 | 15,77 | -1,35% | - |
| 12.09.2025 | 15,97 | 15,99 | 15,92 | 15,99 | 0,29% | - |
| 11.09.2025 | 15,67 | 16,10 | 15,64 | 15,94 | -0,32% | - |
| 10.09.2025 | 15,99 | 16,06 | 15,98 | 15,99 | -0,30% | - |
| 09.09.2025 | 16,19 | 16,28 | 15,83 | 16,04 | -0,71% | - |
| 08.09.2025 | 15,73 | 16,25 | 15,62 | 16,15 | 2,89% | - |
| 05.09.2025 | 14,98 | 15,71 | 14,96 | 15,70 | 4,79% | - |
| 04.09.2025 | 14,90 | 15,02 | 14,70 | 14,98 | 0,75% | - |
| 03.09.2025 | 15,26 | 15,38 | 14,69 | 14,87 | -3,05% | - |
| 02.09.2025 | 15,64 | 15,83 | 15,29 | 15,34 | -1,97% | 2.468,00 |
| 01.09.2025 | 15,65 | 15,68 | 15,53 | 15,65 | -0,39% | 48,00 |
| 29.08.2025 | 15,80 | 15,91 | 15,53 | 15,71 | -0,67% | - |
| 28.08.2025 | 15,86 | 16,07 | 15,76 | 15,81 | -0,53% | - |
| 27.08.2025 | 16,01 | 16,59 | 15,84 | 15,90 | 3,36% | - |
| 26.08.2025 | 15,24 | 15,42 | 15,17 | 15,38 | 0,40% | - |
| 25.08.2025 | 15,25 | 15,40 | 15,16 | 15,32 | 0,27% | - |
| 22.08.2025 | 15,08 | 15,35 | 14,98 | 15,28 | 1,29% | - |
| 21.08.2025 | 14,98 | 15,23 | 14,74 | 15,08 | 0,75% | - |
| 20.08.2025 | 15,01 | 15,14 | 14,89 | 14,97 | -0,52% | - |
| 19.08.2025 | 15,24 | 15,29 | 14,99 | 15,05 | -0,78% | - |
| 18.08.2025 | 15,36 | 15,41 | 15,14 | 15,17 | -1,22% | - |
| 15.08.2025 | 15,58 | 15,58 | 15,16 | 15,35 | -0,56% | - |
| 14.08.2025 | 15,20 | 15,45 | 14,94 | 15,44 | 1,41% | - |
| 13.08.2025 | 14,92 | 15,23 | 14,78 | 15,23 | 2,13% | - |
| 12.08.2025 | 14,74 | 14,99 | 14,56 | 14,91 | 1,19% | - |
| 11.08.2025 | 14,30 | 14,89 | 14,29 | 14,73 | 3,11% | - |
| 08.08.2025 | 14,16 | 14,30 | 13,89 | 14,29 | 1,70% | - |
| 07.08.2025 | 11,98 | 14,30 | 11,98 | 14,05 | 17,01% | - |
| 06.08.2025 | 12,35 | 12,46 | 11,84 | 12,01 | -2,39% | - |
| 05.08.2025 | 12,24 | 12,54 | 12,09 | 12,30 | 1,08% | - |
| 04.08.2025 | 11,98 | 12,24 | 11,89 | 12,17 | 1,90% | - |
| 01.08.2025 | 11,94 | 11,98 | 11,59 | 11,94 | -0,12% | - |
| 31.07.2025 | 12,33 | 12,40 | 11,94 | 11,96 | -3,26% | - |
| 30.07.2025 | 12,50 | 12,66 | 12,31 | 12,36 | -0,76% | - |
| 29.07.2025 | 12,61 | 12,82 | 12,37 | 12,45 | -0,95% | - |
| 28.07.2025 | 12,81 | 12,96 | 12,51 | 12,57 | -1,07% | - |
| 25.07.2025 | 12,53 | 12,93 | 12,44 | 12,71 | 1,70% | - |
| 24.07.2025 | 12,74 | 12,85 | 12,47 | 12,50 | -2,08% | - |
| 23.07.2025 | 12,80 | 12,94 | 12,71 | 12,76 | 0,49% | - |
| 22.07.2025 | 12,54 | 12,75 | 12,50 | 12,70 | 1,23% | - |
| 21.07.2025 | 12,73 | 12,83 | 12,51 | 12,55 | -1,31% | - |
| 18.07.2025 | 12,94 | 13,00 | 12,71 | 12,71 | -1,53% | - |
| 17.07.2025 | 12,48 | 12,94 | 12,47 | 12,91 | 3,63% | - |
| 16.07.2025 | 12,53 | 12,74 | 12,29 | 12,46 | -1,12% | - |
| 15.07.2025 | 12,76 | 12,93 | 12,59 | 12,60 | -1,25% | - |
| 14.07.2025 | 12,67 | 12,79 | 12,56 | 12,76 | 0,12% | - |
| 11.07.2025 | 12,83 | 12,84 | 12,62 | 12,74 | -1,00% | - |
| 10.07.2025 | 12,57 | 12,95 | 12,53 | 12,87 | 2,10% | - |
| 09.07.2025 | 12,50 | 12,76 | 12,48 | 12,61 | 0,17% | - |
| 08.07.2025 | 12,36 | 12,64 | 12,33 | 12,59 | 1,89% | - |
| 07.07.2025 | 12,39 | 12,56 | 12,35 | 12,35 | -0,07% | - |
| 04.07.2025 | 12,40 | 12,40 | 12,33 | 12,36 | -0,68% | - |
| 03.07.2025 | 12,48 | 12,58 | 12,39 | 12,44 | -0,26% | - |
| 02.07.2025 | 12,30 | 12,61 | 12,24 | 12,48 | 1,98% | - |
| 01.07.2025 | 12,10 | 12,57 | 11,98 | 12,23 | 0,82% | - |
| 30.06.2025 | 12,25 | 12,36 | 12,01 | 12,14 | -0,63% | 15,00 |
| 27.06.2025 | 12,25 | 12,34 | 12,05 | 12,21 | -0,08% | - |
| 26.06.2025 | 11,79 | 12,26 | 11,74 | 12,22 | 3,51% | - |
| 25.06.2025 | 11,65 | 12,14 | 11,58 | 11,81 | 1,38% | - |
| 24.06.2025 | 11,62 | 11,71 | 11,38 | 11,65 | 0,88% | - |
| 23.06.2025 | 11,67 | 11,76 | 11,42 | 11,54 | -1,27% | - |
| 20.06.2025 | 11,53 | 11,75 | 11,43 | 11,69 | 2,28% | - |
| 19.06.2025 | 11,68 | 11,68 | 11,40 | 11,43 | -1,71% | - |
| 18.06.2025 | 11,82 | 11,91 | 11,59 | 11,63 | -1,83% | - |
| 17.06.2025 | 12,03 | 12,04 | 11,83 | 11,85 | -2,24% | 319,00 |
| 16.06.2025 | 12,00 | 12,18 | 11,96 | 12,12 | 1,32% | - |
| 13.06.2025 | 12,04 | 12,21 | 11,64 | 11,96 | -2,31% | - |
| 12.06.2025 | 12,30 | 12,34 | 12,15 | 12,24 | -1,51% | - |
| 11.06.2025 | 12,42 | 12,65 | 12,33 | 12,43 | -0,77% | - |
| 10.06.2025 | 12,22 | 12,53 | 12,14 | 12,53 | 2,86% | - |
| 09.06.2025 | 12,19 | 12,46 | 11,94 | 12,18 | -0,31% | - |
| 06.06.2025 | 11,80 | 12,32 | 11,78 | 12,22 | 4,12% | - |
| 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% | - |