20,623€
0,31%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,64 | 20,68 | 20,59 | 20,60 | -0,12% | - |
| 05.03.2026 | 21,01 | 21,25 | 20,35 | 20,63 | -1,75% | - |
| 04.03.2026 | 21,33 | 21,80 | 20,97 | 20,99 | -1,92% | - |
| 03.03.2026 | 22,17 | 22,19 | 21,26 | 21,41 | -4,01% | - |
| 02.03.2026 | 21,70 | 22,53 | 21,70 | 22,30 | -0,18% | - |
| 27.02.2026 | 22,22 | 22,51 | 21,93 | 22,34 | 0,70% | - |
| 26.02.2026 | 22,66 | 22,83 | 22,13 | 22,19 | -2,38% | - |
| 25.02.2026 | 22,57 | 23,46 | 22,51 | 22,73 | 1,48% | - |
| 24.02.2026 | 21,08 | 22,79 | 19,95 | 22,39 | 6,70% | - |
| 23.02.2026 | 21,00 | 21,25 | 20,60 | 20,99 | -0,96% | - |
| 20.02.2026 | 21,47 | 21,54 | 21,04 | 21,19 | -0,75% | - |
| 19.02.2026 | 21,02 | 21,54 | 20,37 | 21,35 | 1,50% | - |
| 18.02.2026 | 21,01 | 21,30 | 20,44 | 21,04 | 0,27% | - |
| 17.02.2026 | 21,17 | 21,43 | 20,98 | 20,98 | -1,12% | - |
| 16.02.2026 | 21,21 | 21,29 | 21,19 | 21,22 | 0,25% | - |
| 13.02.2026 | 20,86 | 21,46 | 20,85 | 21,16 | 1,23% | - |
| 12.02.2026 | 21,73 | 21,94 | 20,87 | 20,91 | -3,71% | - |
| 11.02.2026 | 21,54 | 21,87 | 21,46 | 21,71 | 0,98% | - |
| 10.02.2026 | 20,85 | 21,51 | 20,80 | 21,50 | 3,19% | - |
| 09.02.2026 | 21,29 | 21,37 | 20,64 | 20,84 | -2,47% | - |
| 06.02.2026 | 20,59 | 21,68 | 20,57 | 21,36 | 3,83% | - |
| 05.02.2026 | 20,69 | 21,53 | 20,53 | 20,58 | -0,72% | - |
| 04.02.2026 | 20,63 | 20,94 | 20,48 | 20,73 | 0,68% | 135,00 |
| 03.02.2026 | 20,97 | 21,30 | 20,58 | 20,59 | -1,43% | - |
| 02.02.2026 | 20,14 | 20,96 | 20,00 | 20,88 | 2,65% | - |
| 30.01.2026 | 20,15 | 20,48 | 19,90 | 20,34 | 0,29% | - |
| 29.01.2026 | 20,12 | 20,47 | 20,10 | 20,29 | 0,35% | - |
| 28.01.2026 | 20,57 | 20,81 | 20,21 | 20,22 | -1,20% | - |
| 27.01.2026 | 20,76 | 20,95 | 20,46 | 20,46 | -1,63% | - |
| 26.01.2026 | 20,55 | 20,83 | 20,47 | 20,80 | -0,27% | - |
| 23.01.2026 | 21,27 | 21,54 | 20,74 | 20,86 | -1,32% | - |
| 22.01.2026 | 20,81 | 22,03 | 20,79 | 21,14 | 1,10% | - |
| 21.01.2026 | 20,72 | 21,11 | 20,46 | 20,91 | 1,01% | - |
| 20.01.2026 | 20,87 | 21,27 | 20,37 | 20,70 | -1,33% | - |
| 19.01.2026 | 20,93 | 21,02 | 20,86 | 20,97 | -1,07% | - |
| 16.01.2026 | 20,86 | 21,33 | 20,68 | 21,20 | 1,56% | 435,00 |
| 15.01.2026 | 20,99 | 21,44 | 20,50 | 20,88 | -1,30% | - |
| 14.01.2026 | 20,95 | 21,30 | 20,80 | 21,15 | 0,93% | 675,00 |
| 13.01.2026 | 20,33 | 20,96 | 20,26 | 20,96 | 2,42% | - |
| 12.01.2026 | 20,06 | 20,47 | 19,92 | 20,46 | 1,27% | - |
| 09.01.2026 | 20,03 | 20,30 | 19,87 | 20,20 | 1,30% | 8.557,00 |
| 08.01.2026 | 19,50 | 19,94 | 19,42 | 19,94 | 2,05% | - |
| 07.01.2026 | 20,36 | 20,44 | 19,51 | 19,54 | -4,24% | - |
| 06.01.2026 | 19,55 | 20,43 | 19,50 | 20,41 | 3,96% | 5.400,00 |
| 05.01.2026 | 19,39 | 19,73 | 19,19 | 19,63 | 2,11% | - |
| 02.01.2026 | 19,28 | 19,52 | 18,75 | 19,23 | 0,01% | - |
| 30.12.2025 | 19,21 | 19,23 | 19,20 | 19,23 | 0,25% | - |
| 29.12.2025 | 19,06 | 19,32 | 18,96 | 19,18 | 2,31% | - |
| 23.12.2025 | 18,91 | 19,10 | 18,63 | 18,74 | -0,98% | - |
| 22.12.2025 | 19,03 | 19,18 | 18,93 | 18,93 | -0,57% | - |
| 19.12.2025 | 18,82 | 19,05 | 18,40 | 19,04 | 0,71% | - |
| 18.12.2025 | 18,85 | 19,08 | 18,83 | 18,91 | 0,35% | - |
| 17.12.2025 | 19,03 | 19,46 | 18,73 | 18,84 | -0,54% | - |
| 16.12.2025 | 19,10 | 19,39 | 18,52 | 18,94 | 1,93% | - |
| 15.12.2025 | 18,22 | 18,59 | 18,09 | 18,58 | 2,43% | - |
| 12.12.2025 | 18,19 | 18,23 | 17,88 | 18,14 | -0,52% | - |
| 11.12.2025 | 18,14 | 18,58 | 18,00 | 18,24 | 1,01% | - |
| 10.12.2025 | 17,55 | 18,14 | 17,50 | 18,05 | 2,09% | - |
| 09.12.2025 | 18,64 | 18,88 | 17,65 | 17,68 | -5,77% | - |
| 08.12.2025 | 18,81 | 19,00 | 18,50 | 18,77 | 0,79% | - |
| 05.12.2025 | 18,85 | 18,95 | 18,62 | 18,62 | -0,43% | - |
| 04.12.2025 | 19,04 | 19,06 | 18,55 | 18,70 | -1,96% | - |
| 03.12.2025 | 19,37 | 19,46 | 19,05 | 19,07 | -1,04% | - |
| 02.12.2025 | 19,52 | 19,62 | 19,27 | 19,27 | -1,69% | - |
| 01.12.2025 | 19,95 | 20,09 | 19,60 | 19,60 | -2,15% | - |
| 28.11.2025 | 20,15 | 20,45 | 19,89 | 20,03 | -0,31% | - |
| 27.11.2025 | 20,09 | 20,12 | 19,96 | 20,10 | -0,47% | - |
| 26.11.2025 | 20,27 | 20,48 | 20,14 | 20,19 | 0,85% | - |
| 25.11.2025 | 20,04 | 20,39 | 19,99 | 20,02 | -0,14% | - |
| 24.11.2025 | 19,29 | 20,10 | 19,14 | 20,05 | 5,05% | - |
| 21.11.2025 | 18,44 | 19,29 | 18,36 | 19,09 | 3,36% | - |
| 20.11.2025 | 18,75 | 19,03 | 18,28 | 18,47 | 0,08% | - |
| 19.11.2025 | 18,44 | 19,12 | 18,26 | 18,45 | 1,37% | - |
| 18.11.2025 | 18,31 | 18,44 | 18,12 | 18,20 | -1,89% | - |
| 17.11.2025 | 18,22 | 18,71 | 18,11 | 18,55 | 2,50% | - |
| 14.11.2025 | 18,87 | 18,89 | 18,10 | 18,10 | -3,67% | - |
| 13.11.2025 | 19,06 | 19,16 | 18,72 | 18,79 | -1,30% | - |
| 12.11.2025 | 19,73 | 20,02 | 19,03 | 19,04 | -2,73% | - |
| 11.11.2025 | 19,27 | 19,84 | 19,08 | 19,57 | 2,12% | - |
| 10.11.2025 | 18,62 | 19,36 | 18,58 | 19,16 | 3,97% | - |
| 07.11.2025 | 18,65 | 18,70 | 18,00 | 18,43 | -0,52% | - |
| 06.11.2025 | 18,78 | 19,33 | 18,27 | 18,53 | -1,51% | - |
| 05.11.2025 | 19,38 | 21,68 | 18,63 | 18,82 | -4,44% | 45,00 |
| 04.11.2025 | 19,66 | 19,87 | 19,32 | 19,69 | -0,94% | - |
| 03.11.2025 | 19,20 | 19,88 | 19,04 | 19,88 | 4,08% | - |
| 31.10.2025 | 19,53 | 19,78 | 19,10 | 19,10 | -1,09% | - |
| 30.10.2025 | 19,44 | 19,76 | 19,30 | 19,31 | -0,25% | - |
| 29.10.2025 | 19,02 | 19,55 | 18,87 | 19,36 | 3,49% | - |
| 28.10.2025 | 19,09 | 19,29 | 18,69 | 18,70 | -0,31% | - |
| 27.10.2025 | 19,16 | 19,32 | 18,67 | 18,76 | -1,05% | - |
| 24.10.2025 | 18,83 | 19,14 | 18,64 | 18,96 | 1,81% | - |
| 23.10.2025 | 18,72 | 18,86 | 18,28 | 18,62 | 1,37% | - |
| 22.10.2025 | 18,62 | 18,81 | 18,24 | 18,37 | -1,51% | - |
| 21.10.2025 | 19,17 | 19,21 | 18,52 | 18,65 | 0,04% | - |
| 20.10.2025 | 18,44 | 18,71 | 18,43 | 18,65 | 2,46% | - |
| 17.10.2025 | 17,37 | 18,21 | 16,82 | 18,20 | 4,17% | - |
| 16.10.2025 | 17,60 | 17,91 | 17,37 | 17,47 | -0,85% | - |
| 15.10.2025 | 17,48 | 17,72 | 17,26 | 17,62 | -0,06% | - |
| 14.10.2025 | 17,18 | 17,78 | 16,86 | 17,63 | 1,51% | - |
| 13.10.2025 | 17,21 | 17,59 | 17,17 | 17,37 | 3,80% | - |