19,804€
1,47%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,50 | 19,84 | 19,42 | 19,81 | 1,37% | - |
| 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% | - |
| 10.10.2025 | 17,37 | 17,51 | 16,73 | 16,73 | -4,94% | - |
| 09.10.2025 | 17,47 | 17,75 | 17,47 | 17,60 | 0,53% | - |
| 08.10.2025 | 17,60 | 17,79 | 17,45 | 17,51 | -0,58% | - |
| 07.10.2025 | 17,97 | 18,61 | 17,55 | 17,61 | -0,56% | - |
| 06.10.2025 | 17,70 | 17,81 | 17,46 | 17,71 | 1,52% | - |
| 03.10.2025 | 17,54 | 17,79 | 17,38 | 17,44 | -1,22% | - |
| 02.10.2025 | 17,74 | 17,84 | 17,49 | 17,66 | 0,53% | 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% | - |