21,305€
0,97%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,32 | 21,33 | 21,19 | 21,19 | 0,26% | - |
| 02.09.2026 | 20,64 | 21,45 | 20,32 | 21,14 | 1,73% | - |
| 01.09.2026 | 20,64 | 21,05 | 20,29 | 20,78 | 0,68% | - |
| 31.08.2026 | 20,76 | 21,08 | 20,22 | 20,64 | -0,96% | - |
| 28.08.2026 | 21,03 | 21,27 | 20,72 | 20,84 | -1,28% | - |
| 27.08.2026 | 21,56 | 21,78 | 20,99 | 21,11 | -1,95% | - |
| 26.08.2026 | 21,51 | 21,77 | 21,32 | 21,53 | 0,33% | - |
| 25.08.2026 | 20,96 | 21,78 | 20,88 | 21,46 | 2,24% | - |
| 24.08.2026 | 20,73 | 21,08 | 20,60 | 20,99 | 2,04% | - |
| 21.08.2026 | 20,16 | 20,66 | 19,90 | 20,57 | 2,14% | - |
| 20.08.2026 | 20,98 | 21,06 | 20,03 | 20,14 | -3,87% | - |
| 19.08.2026 | 20,53 | 21,05 | 20,35 | 20,95 | 2,40% | - |
| 18.08.2026 | 20,37 | 20,63 | 20,24 | 20,46 | 0,00% | - |
| 17.08.2026 | 20,43 | 20,56 | 19,93 | 20,46 | 0,49% | - |
| 14.08.2026 | 19,59 | 20,45 | 19,41 | 20,36 | 4,28% | - |
| 13.08.2026 | 19,21 | 19,66 | 19,17 | 19,52 | 1,43% | - |
| 12.08.2026 | 20,00 | 20,11 | 18,86 | 19,25 | -2,26% | - |
| 11.08.2026 | 19,63 | 20,16 | 19,56 | 19,69 | 1,94% | - |
| 10.08.2026 | 19,34 | 19,74 | 18,47 | 19,32 | 1,02% | - |
| 07.08.2026 | 20,96 | 21,70 | 19,11 | 19,12 | -9,21% | 726,00 |
| 06.08.2026 | 22,84 | 22,84 | 20,48 | 21,06 | -7,04% | - |
| 05.08.2026 | 22,28 | 24,49 | 21,82 | 22,66 | 2,40% | 5.000,00 |
| 04.08.2026 | 22,40 | 22,71 | 21,97 | 22,13 | -0,85% | - |
| 03.08.2026 | 22,93 | 23,24 | 22,08 | 22,32 | -2,47% | - |
| 31.07.2026 | 23,10 | 23,28 | 22,47 | 22,88 | -0,59% | - |
| 30.07.2026 | 23,15 | 23,32 | 22,54 | 23,02 | 0,11% | - |
| 29.07.2026 | 22,50 | 23,03 | 22,17 | 22,99 | 2,82% | - |
| 28.07.2026 | 22,50 | 22,93 | 22,34 | 22,36 | 0,00% | - |
| 27.07.2026 | 21,71 | 22,54 | 21,70 | 22,36 | 1,68% | - |
| 24.07.2026 | 21,78 | 22,16 | 21,59 | 21,99 | 1,01% | - |
| 23.07.2026 | 21,91 | 22,52 | 21,62 | 21,77 | -2,14% | - |
| 22.07.2026 | 22,33 | 22,74 | 21,95 | 22,25 | -0,49% | - |
| 21.07.2026 | 22,11 | 22,63 | 21,91 | 22,36 | 1,54% | - |
| 20.07.2026 | 22,55 | 23,00 | 22,02 | 22,02 | -2,35% | - |
| 17.07.2026 | 22,52 | 23,05 | 22,32 | 22,55 | -0,73% | - |
| 16.07.2026 | 22,29 | 23,00 | 21,83 | 22,71 | 2,04% | - |
| 15.07.2026 | 22,36 | 22,57 | 22,04 | 22,26 | -0,45% | - |
| 14.07.2026 | 22,05 | 22,38 | 21,70 | 22,36 | 1,22% | - |
| 13.07.2026 | 21,68 | 22,16 | 21,44 | 22,09 | 2,06% | - |
| 10.07.2026 | 21,52 | 21,93 | 21,19 | 21,64 | 0,46% | - |
| 09.07.2026 | 21,66 | 22,15 | 21,38 | 21,54 | -0,28% | - |
| 08.07.2026 | 21,55 | 21,82 | 20,78 | 21,60 | -0,23% | - |
| 07.07.2026 | 21,99 | 22,13 | 21,36 | 21,65 | -1,37% | - |
| 06.07.2026 | 21,86 | 22,09 | 21,68 | 21,95 | 1,15% | - |
| 03.07.2026 | 21,72 | 21,73 | 21,67 | 21,70 | -0,69% | - |
| 02.07.2026 | 21,16 | 21,86 | 21,00 | 21,85 | 3,19% | - |
| 01.07.2026 | 21,51 | 22,12 | 21,15 | 21,18 | -2,24% | - |
| 30.06.2026 | 21,74 | 21,83 | 21,17 | 21,66 | -0,09% | - |
| 29.06.2026 | 21,67 | 22,00 | 21,46 | 21,68 | 1,12% | - |
| 26.06.2026 | 21,36 | 22,06 | 20,94 | 21,44 | 0,09% | - |
| 25.06.2026 | 21,08 | 21,63 | 21,06 | 21,42 | 1,54% | - |
| 24.06.2026 | 20,38 | 21,32 | 20,33 | 21,10 | 3,61% | - |
| 23.06.2026 | 20,85 | 21,03 | 20,28 | 20,36 | -2,68% | - |
| 22.06.2026 | 21,11 | 21,59 | 20,90 | 20,92 | 0,82% | - |
| 19.06.2026 | 21,13 | 21,15 | 20,75 | 20,75 | -0,91% | - |
| 18.06.2026 | 20,40 | 21,35 | 20,31 | 20,94 | 2,98% | - |
| 17.06.2026 | 20,87 | 21,07 | 20,16 | 20,34 | -2,61% | - |
| 16.06.2026 | 20,98 | 21,09 | 20,52 | 20,88 | -0,31% | - |
| 15.06.2026 | 20,81 | 21,54 | 20,73 | 20,95 | 0,26% | 5.278,00 |
| 12.06.2026 | 20,77 | 21,09 | 20,58 | 20,89 | 1,51% | - |
| 11.06.2026 | 20,02 | 20,74 | 19,76 | 20,58 | 2,64% | - |
| 10.06.2026 | 21,55 | 21,55 | 19,72 | 20,05 | -5,40% | - |
| 09.06.2026 | 20,54 | 21,37 | 20,37 | 21,20 | 3,29% | - |
| 08.06.2026 | 20,42 | 21,07 | 20,10 | 20,52 | 0,17% | - |
| 05.06.2026 | 21,72 | 21,74 | 20,46 | 20,49 | -4,32% | - |
| 04.06.2026 | 21,17 | 22,53 | 20,88 | 21,41 | 1,16% | - |
| 03.06.2026 | 20,31 | 21,19 | 20,02 | 21,17 | 4,26% | - |
| 02.06.2026 | 20,26 | 20,58 | 19,75 | 20,30 | -0,34% | - |
| 01.06.2026 | 20,49 | 20,80 | 19,67 | 20,37 | -0,51% | - |
| 29.05.2026 | 20,62 | 20,90 | 20,27 | 20,48 | -0,41% | - |
| 28.05.2026 | 20,43 | 20,90 | 20,00 | 20,56 | 1,21% | - |
| 27.05.2026 | 19,63 | 20,57 | 19,18 | 20,32 | 3,54% | - |
| 26.05.2026 | 18,80 | 19,77 | 18,53 | 19,62 | 4,10% | - |
| 25.05.2026 | 18,82 | 18,86 | 18,81 | 18,85 | 0,72% | - |
| 22.05.2026 | 18,41 | 18,99 | 18,13 | 18,71 | 2,03% | - |
| 21.05.2026 | 17,92 | 18,34 | 17,36 | 18,34 | 2,29% | - |
| 20.05.2026 | 17,23 | 18,16 | 16,91 | 17,93 | 4,70% | - |
| 19.05.2026 | 17,09 | 17,43 | 16,73 | 17,13 | -0,17% | - |
| 18.05.2026 | 16,96 | 17,42 | 16,77 | 17,16 | 0,73% | - |
| 15.05.2026 | 18,67 | 18,74 | 17,01 | 17,03 | -8,53% | - |
| 14.05.2026 | 18,67 | 18,99 | 18,48 | 18,62 | -0,19% | - |
| 13.05.2026 | 18,26 | 18,87 | 18,19 | 18,65 | 2,02% | - |
| 12.05.2026 | 18,46 | 18,77 | 18,06 | 18,28 | -0,84% | - |
| 11.05.2026 | 20,07 | 20,40 | 18,38 | 18,44 | -8,09% | - |
| 08.05.2026 | 20,48 | 20,87 | 19,46 | 20,06 | -2,03% | - |
| 07.05.2026 | 21,96 | 22,64 | 20,06 | 20,48 | -8,06% | - |
| 06.05.2026 | 19,64 | 22,37 | 19,51 | 22,27 | 13,17% | 3.600,00 |
| 05.05.2026 | 19,30 | 19,91 | 19,17 | 19,68 | 2,22% | - |
| 04.05.2026 | 19,21 | 19,61 | 19,11 | 19,25 | 1,01% | - |
| 30.04.2026 | 18,68 | 19,11 | 18,62 | 19,06 | 2,33% | - |
| 29.04.2026 | 18,97 | 19,06 | 18,53 | 18,62 | -1,63% | - |
| 28.04.2026 | 18,82 | 19,41 | 18,78 | 18,93 | 0,46% | - |
| 27.04.2026 | 19,36 | 19,52 | 18,79 | 18,85 | -2,36% | - |
| 24.04.2026 | 19,16 | 19,44 | 18,87 | 19,30 | 0,51% | - |
| 23.04.2026 | 19,08 | 19,35 | 18,65 | 19,20 | 0,49% | - |
| 22.04.2026 | 19,33 | 19,53 | 19,04 | 19,11 | -1,43% | - |
| 21.04.2026 | 20,13 | 20,30 | 19,32 | 19,39 | -3,52% | - |
| 20.04.2026 | 20,00 | 20,21 | 19,83 | 20,10 | -0,57% | - |
| 17.04.2026 | 19,68 | 20,35 | 19,60 | 20,21 | 3,32% | - |
| 16.04.2026 | 19,88 | 19,94 | 19,41 | 19,56 | -0,41% | - |