19,740€
2,46%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 19,23 | 19,76 | 19,08 | 19,64 | 1,94% | - |
| 10.11.2025 | 18,43 | 19,27 | 18,43 | 19,27 | 4,51% | 550,00 |
| 07.11.2025 | 18,43 | 18,43 | 18,43 | 18,43 | -3,41% | - |
| 06.11.2025 | 18,49 | 19,08 | 18,49 | 19,08 | -2,13% | 250,00 |
| 05.11.2025 | 19,29 | 21,90 | 19,29 | 19,50 | 0,35% | 9.496,00 |
| 04.11.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,35% | - |
| 03.11.2025 | 18,94 | 19,50 | 18,94 | 19,50 | 0,89% | 150,00 |
| 31.10.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,88% | - |
| 30.10.2025 | 19,17 | 19,50 | 19,17 | 19,50 | 3,78% | 57,00 |
| 29.10.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,23% | - |
| 28.10.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 0,12% | - |
| 27.10.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 1,52% | - |
| 24.10.2025 | 18,53 | 18,53 | 18,53 | 18,53 | -0,02% | - |
| 23.10.2025 | 18,41 | 18,53 | 18,41 | 18,53 | -1,88% | 55,00 |
| 22.10.2025 | 18,37 | 18,89 | 18,37 | 18,89 | 2,55% | 15,00 |
| 21.10.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,87% | 150,00 |
| 20.10.2025 | 18,26 | 18,26 | 18,26 | 18,26 | 5,92% | - |
| 17.10.2025 | 17,28 | 17,28 | 16,75 | 17,24 | -1,42% | 1.698,00 |
| 16.10.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 1,12% | - |
| 15.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,15% | - |
| 14.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,22% | - |
| 13.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,93% | - |
| 10.10.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,89% | - |
| 09.10.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -0,57% | - |
| 08.10.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -2,00% | - |
| 07.10.2025 | 17,83 | 17,83 | 17,83 | 17,83 | 1,62% | - |
| 06.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 1,06% | - |
| 03.10.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -1,36% | - |
| 02.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,87% | - |
| 01.10.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -0,31% | - |
| 30.09.2025 | 16,58 | 17,00 | 16,58 | 17,00 | 2,22% | 2.000,00 |
| 29.09.2025 | 16,63 | 16,63 | 16,63 | 16,63 | 3,41% | - |
| 26.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,41% | - |
| 25.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,34% | - |
| 24.09.2025 | 15,46 | 15,86 | 15,46 | 15,50 | -3,17% | 2.449,00 |
| 23.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,34% | - |
| 22.09.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,44% | - |
| 19.09.2025 | 16,10 | 16,29 | 16,10 | 16,29 | 4,74% | 150,00 |
| 18.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,33% | - |
| 17.09.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,70% | - |
| 16.09.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,09% | - |
| 15.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,17% | - |
| 12.09.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 2,09% | - |
| 11.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -2,29% | - |
| 10.09.2025 | 15,93 | 15,93 | 15,93 | 15,93 | -0,83% | - |
| 09.09.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 2,83% | - |
| 08.09.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 5,04% | - |
| 05.09.2025 | 14,87 | 14,87 | 14,87 | 14,87 | 0,58% | - |
| 04.09.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -2,97% | - |
| 03.09.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,07% | - |
| 02.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,12% | - |
| 01.09.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,89% | - |
| 29.08.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -0,46% | - |
| 28.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,61% | - |
| 27.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 4,52% | - |
| 26.08.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,20% | - |
| 25.08.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,43% | - |
| 22.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,45% | - |
| 21.08.2025 | 15,01 | 15,21 | 14,74 | 15,20 | 1,92% | - |
| 20.08.2025 | 14,91 | 14,91 | 14,91 | 14,91 | -1,18% | - |
| 19.08.2025 | 15,05 | 15,09 | 15,05 | 15,09 | -0,97% | 400,00 |
| 18.08.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,61% | - |
| 15.08.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 1,58% | - |
| 14.08.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 1,92% | - |
| 13.08.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 1,34% | - |
| 12.08.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 2,99% | - |
| 11.08.2025 | 14,19 | 14,19 | 14,19 | 14,19 | 1,53% | - |
| 08.08.2025 | 14,08 | 14,15 | 13,50 | 13,98 | 17,64% | 4.942,00 |
| 07.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | -2,62% | - |
| 06.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,14% | - |
| 04.08.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 1,59% | 83,00 |
| 01.08.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,89% | - |
| 31.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,36% | - |
| 30.07.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -2,54% | - |
| 29.07.2025 | 12,51 | 12,70 | 12,51 | 12,70 | 0,36% | 502,00 |
| 28.07.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,83% | - |
| 25.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -1,91% | - |
| 24.07.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,09% | - |
| 23.07.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 1,56% | - |
| 22.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -2,56% | - |
| 21.07.2025 | 12,62 | 12,79 | 12,62 | 12,79 | -0,09% | 150,00 |
| 18.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,31% | - |
| 17.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -0,55% | - |
| 16.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -3,41% | - |
| 15.07.2025 | 12,67 | 12,90 | 12,67 | 12,90 | 2,19% | 1.052,00 |
| 14.07.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,99% | - |
| 11.07.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,20% | - |
| 10.07.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,08% | - |
| 09.07.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,96% | - |
| 08.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,49% | - |
| 07.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,03% | - |
| 04.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -0,66% | - |
| 03.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 1,82% | - |
| 02.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 1,33% | - |
| 01.07.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -1,01% | - |
| 30.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,18% | - |
| 27.06.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 3,88% | - |
| 26.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,37% | - |
| 25.06.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,63% | - |