24,010€
0,38%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,92 | 24,56 | 23,45 | 24,01 | 0,29% | 1.500,00 |
| 11.11.2026 | 24,05 | 24,52 | 23,57 | 23,94 | -0,75% | - |
| 10.11.2026 | 24,02 | 24,32 | 23,26 | 24,12 | 0,88% | - |
| 09.11.2026 | 23,21 | 24,33 | 22,95 | 23,91 | 3,66% | - |
| 06.11.2026 | 21,10 | 23,57 | 20,11 | 23,07 | 10,28% | - |
| 05.11.2026 | 22,56 | 22,61 | 20,89 | 20,92 | -6,46% | - |
| 04.11.2026 | 21,90 | 22,69 | 21,59 | 22,36 | 1,80% | - |
| 03.11.2026 | 21,35 | 22,17 | 21,32 | 21,97 | 2,59% | - |
| 02.11.2026 | 20,69 | 21,64 | 20,35 | 21,41 | 3,66% | - |
| 30.10.2026 | 20,83 | 21,00 | 20,54 | 20,66 | -0,72% | - |
| 29.10.2026 | 20,39 | 20,83 | 20,26 | 20,81 | 2,46% | - |
| 28.10.2026 | 20,30 | 20,60 | 20,15 | 20,31 | -0,17% | - |
| 27.10.2026 | 20,62 | 20,84 | 20,21 | 20,34 | -1,05% | - |
| 26.10.2026 | 20,11 | 20,66 | 19,84 | 20,56 | 1,96% | - |
| 23.10.2026 | 20,18 | 20,37 | 19,95 | 20,16 | -0,35% | - |
| 22.10.2026 | 19,96 | 20,40 | 19,62 | 20,23 | 0,80% | - |
| 21.10.2026 | 20,35 | 20,93 | 19,82 | 20,07 | -0,40% | - |
| 20.10.2026 | 21,03 | 21,09 | 19,63 | 20,15 | -4,05% | - |
| 19.10.2026 | 21,10 | 21,41 | 20,89 | 21,00 | 0,43% | - |
| 16.10.2026 | 21,00 | 21,38 | 20,81 | 20,91 | -0,33% | - |
| 15.10.2026 | 20,11 | 21,20 | 19,98 | 20,98 | 3,89% | - |
| 14.10.2026 | 19,88 | 20,61 | 19,80 | 20,20 | 1,19% | - |
| 13.10.2026 | 20,24 | 20,38 | 19,84 | 19,96 | -1,42% | - |
| 12.10.2026 | 20,57 | 20,62 | 20,19 | 20,25 | -1,05% | 6.250,00 |
| 09.10.2026 | 20,09 | 20,51 | 19,91 | 20,46 | 1,59% | - |
| 08.10.2026 | 19,92 | 20,17 | 19,67 | 20,14 | 1,36% | - |
| 07.10.2026 | 19,99 | 20,25 | 19,82 | 19,87 | -0,31% | - |
| 06.10.2026 | 20,10 | 20,46 | 19,75 | 19,93 | -0,74% | - |
| 05.10.2026 | 19,76 | 20,26 | 19,51 | 20,08 | 1,98% | - |
| 02.10.2026 | 19,41 | 19,84 | 19,35 | 19,69 | 1,60% | - |
| 01.10.2026 | 19,86 | 20,03 | 19,24 | 19,38 | -2,44% | - |
| 30.09.2026 | 20,00 | 20,21 | 19,69 | 19,87 | -0,15% | - |
| 29.09.2026 | 19,73 | 20,03 | 19,57 | 19,90 | 0,66% | - |
| 28.09.2026 | 19,53 | 19,91 | 19,28 | 19,77 | 0,24% | - |
| 25.09.2026 | 19,67 | 19,94 | 19,40 | 19,72 | 0,50% | - |
| 24.09.2026 | 19,78 | 20,10 | 19,13 | 19,62 | -1,28% | - |
| 23.09.2026 | 20,08 | 20,49 | 19,79 | 19,88 | -1,34% | - |
| 22.09.2026 | 19,56 | 20,26 | 19,49 | 20,15 | 2,99% | - |
| 21.09.2026 | 19,61 | 19,84 | 19,32 | 19,56 | 0,41% | - |
| 18.09.2026 | 19,89 | 20,10 | 19,40 | 19,48 | -1,72% | - |
| 17.09.2026 | 20,06 | 20,51 | 19,79 | 19,82 | -0,65% | - |
| 16.09.2026 | 19,95 | 20,37 | 19,74 | 19,95 | -0,12% | - |
| 15.09.2026 | 20,01 | 20,33 | 19,63 | 19,97 | -0,36% | - |
| 14.09.2026 | 19,96 | 20,41 | 19,69 | 20,05 | 0,58% | - |
| 11.09.2026 | 19,77 | 20,10 | 19,52 | 19,93 | 1,17% | - |
| 10.09.2026 | 20,32 | 20,52 | 19,70 | 19,70 | -2,69% | - |
| 09.09.2026 | 20,62 | 20,78 | 20,23 | 20,25 | -1,87% | - |
| 08.09.2026 | 21,10 | 21,14 | 20,54 | 20,63 | -2,30% | - |
| 07.09.2026 | 21,31 | 21,32 | 21,10 | 21,12 | 0,72% | - |
| 04.09.2026 | 20,98 | 21,25 | 20,67 | 20,97 | -0,14% | - |
| 03.09.2026 | 21,32 | 21,63 | 20,43 | 21,00 | -0,66% | - |
| 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% | - |