20,623€
0,35%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,63 | 20,68 | 20,60 | 20,61 | 0,28% | - |
| 05.03.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -3,11% | - |
| 04.03.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -1,35% | - |
| 03.03.2026 | 21,48 | 21,50 | 21,48 | 21,50 | -2,49% | 88,00 |
| 02.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | -1,08% | - |
| 27.02.2026 | 22,29 | 22,29 | 22,29 | 22,29 | -1,81% | - |
| 26.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -1,67% | - |
| 25.02.2026 | 23,09 | 23,09 | 23,09 | 23,09 | 2,62% | - |
| 24.02.2026 | 20,36 | 22,51 | 20,36 | 22,50 | 8,38% | 272,00 |
| 23.02.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -2,73% | - |
| 20.02.2026 | 21,48 | 21,54 | 21,17 | 21,34 | 4,54% | - |
| 19.02.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -2,88% | 260,00 |
| 18.02.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -1,06% | - |
| 17.02.2026 | 21,24 | 21,24 | 21,24 | 21,24 | 0,14% | - |
| 16.02.2026 | 21,24 | 21,29 | 21,19 | 21,21 | -0,70% | - |
| 13.02.2026 | 21,36 | 21,36 | 21,36 | 21,36 | -1,63% | - |
| 12.02.2026 | 21,90 | 21,90 | 21,72 | 21,72 | 0,25% | 3,00 |
| 11.02.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 2,03% | - |
| 10.02.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 1,90% | - |
| 09.02.2026 | 20,87 | 20,87 | 20,84 | 20,84 | 2,91% | 69,00 |
| 06.02.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -0,81% | - |
| 05.02.2026 | 20,41 | 20,41 | 20,41 | 20,41 | 0,12% | - |
| 04.02.2026 | 20,39 | 20,39 | 20,39 | 20,39 | -2,93% | - |
| 03.02.2026 | 20,74 | 21,00 | 20,74 | 21,00 | 6,89% | 150,00 |
| 02.02.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -3,04% | - |
| 30.01.2026 | 19,91 | 20,37 | 19,90 | 20,26 | -0,26% | - |
| 29.01.2026 | 20,16 | 20,44 | 20,12 | 20,32 | -0,37% | - |
| 28.01.2026 | 20,59 | 20,81 | 20,30 | 20,39 | -1,66% | - |
| 27.01.2026 | 20,80 | 20,95 | 20,60 | 20,74 | 0,56% | - |
| 26.01.2026 | 20,61 | 20,78 | 20,47 | 20,62 | -1,67% | - |
| 23.01.2026 | 20,97 | 20,97 | 20,97 | 20,97 | -2,12% | - |
| 22.01.2026 | 20,54 | 21,43 | 20,54 | 21,43 | 4,77% | 500,00 |
| 21.01.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,84% | - |
| 20.01.2026 | 20,28 | 20,28 | 20,28 | 20,28 | -1,00% | - |
| 19.01.2026 | 20,49 | 20,49 | 20,49 | 20,49 | -0,73% | - |
| 16.01.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,64% | - |
| 15.01.2026 | 20,74 | 20,98 | 20,74 | 20,98 | -0,10% | 75,00 |
| 14.01.2026 | 20,63 | 21,00 | 20,49 | 21,00 | 4,12% | 1.200,00 |
| 13.01.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 2,70% | - |
| 12.01.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,16% | - |
| 09.01.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 2,28% | - |
| 08.01.2026 | 19,23 | 19,23 | 19,23 | 19,23 | -4,12% | - |
| 07.01.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 3,43% | - |
| 06.01.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 1,73% | - |
| 05.01.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,47% | - |
| 02.01.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,01% | - |
| 30.12.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,46% | - |
| 29.12.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 1,17% | - |
| 23.12.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -1,02% | - |
| 22.12.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,12% | - |
| 19.12.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,15% | - |
| 18.12.2025 | 18,61 | 18,61 | 18,61 | 18,61 | -1,96% | - |
| 17.12.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 2,35% | - |
| 16.12.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 3,29% | - |
| 15.12.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 0,54% | - |
| 12.12.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 0,78% | - |
| 11.12.2025 | 17,73 | 17,73 | 17,73 | 17,73 | 2,32% | - |
| 10.12.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -5,84% | - |
| 09.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,90% | - |
| 08.12.2025 | 18,57 | 18,57 | 18,57 | 18,57 | -0,44% | - |
| 05.12.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,71% | - |
| 04.12.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -1,68% | - |
| 03.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,45% | - |
| 02.12.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,92% | - |
| 01.12.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -1,56% | - |
| 28.11.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 0,28% | - |
| 27.11.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -1,16% | - |
| 26.11.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,59% | - |
| 25.11.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,82% | - |
| 24.11.2025 | 19,19 | 19,90 | 19,19 | 19,90 | 9,55% | 500,00 |
| 21.11.2025 | 18,17 | 18,17 | 18,17 | 18,17 | -3,08% | - |
| 20.11.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 2,85% | - |
| 19.11.2025 | 18,22 | 18,22 | 18,22 | 18,22 | 0,72% | - |
| 18.11.2025 | 18,09 | 18,09 | 18,09 | 18,09 | 0,04% | - |
| 17.11.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -2,51% | - |
| 14.11.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,48% | - |
| 13.11.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -4,90% | - |
| 12.11.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 4,20% | 500,00 |
| 11.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,37% | - |
| 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% | - |