18,643€
2,60%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 18,41 | 18,99 | 18,13 | 18,68 | 1,85% | - |
| 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% | - |
| 15.04.2026 | 20,43 | 20,88 | 19,53 | 19,64 | -3,91% | - |
| 14.04.2026 | 20,27 | 20,64 | 20,17 | 20,44 | 0,84% | - |
| 13.04.2026 | 19,66 | 20,38 | 19,44 | 20,27 | 3,34% | - |
| 10.04.2026 | 20,08 | 20,39 | 19,48 | 19,62 | -2,17% | - |
| 09.04.2026 | 20,21 | 20,60 | 19,35 | 20,05 | -0,96% | - |
| 08.04.2026 | 19,97 | 20,50 | 19,80 | 20,25 | 2,95% | - |
| 07.04.2026 | 19,85 | 19,86 | 19,35 | 19,67 | -1,83% | - |
| 02.04.2026 | 19,95 | 20,18 | 19,25 | 20,03 | 0,39% | - |
| 01.04.2026 | 20,73 | 21,04 | 19,95 | 19,96 | -3,65% | - |
| 31.03.2026 | 20,63 | 20,90 | 20,17 | 20,71 | 1,45% | - |
| 30.03.2026 | 20,15 | 20,74 | 20,14 | 20,42 | 1,75% | - |
| 27.03.2026 | 21,59 | 21,61 | 19,76 | 20,06 | -5,90% | - |
| 26.03.2026 | 22,02 | 22,09 | 21,32 | 21,32 | -3,49% | - |
| 25.03.2026 | 21,77 | 22,21 | 21,48 | 22,09 | 4,29% | - |
| 24.03.2026 | 21,11 | 21,90 | 20,83 | 21,19 | 0,71% | - |
| 23.03.2026 | 20,60 | 21,49 | 20,53 | 21,04 | 1,35% | - |
| 20.03.2026 | 21,59 | 21,67 | 20,58 | 20,76 | -3,97% | - |
| 19.03.2026 | 21,69 | 21,92 | 21,16 | 21,61 | -0,23% | - |
| 18.03.2026 | 21,96 | 22,17 | 21,32 | 21,66 | -0,96% | - |
| 17.03.2026 | 20,29 | 22,15 | 20,25 | 21,87 | 7,54% | - |
| 16.03.2026 | 20,22 | 20,51 | 19,89 | 20,34 | 1,23% | - |
| 13.03.2026 | 19,71 | 20,11 | 19,60 | 20,09 | 1,94% | - |
| 12.03.2026 | 20,16 | 20,32 | 19,56 | 19,71 | -2,75% | - |
| 11.03.2026 | 20,40 | 20,45 | 20,09 | 20,27 | -0,70% | - |
| 10.03.2026 | 20,53 | 21,01 | 20,38 | 20,41 | -0,74% | - |
| 09.03.2026 | 19,87 | 20,67 | 19,39 | 20,56 | 2,52% | - |
| 06.03.2026 | 20,64 | 20,68 | 19,86 | 20,06 | -2,75% | - |
| 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% | - |