21,305€
4,74%
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 | 21,28 | 21,33 | 21,19 | 21,32 | 4,82% | - |
| 02.09.2026 | 20,34 | 20,34 | 20,34 | 20,34 | 0,05% | - |
| 01.09.2026 | 20,33 | 20,33 | 20,33 | 20,33 | -0,64% | - |
| 31.08.2026 | 20,46 | 20,46 | 20,46 | 20,46 | -1,16% | - |
| 28.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -2,77% | - |
| 27.08.2026 | 21,29 | 21,29 | 21,29 | 21,29 | 0,47% | - |
| 26.08.2026 | 21,19 | 21,19 | 21,19 | 21,19 | 2,42% | - |
| 25.08.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 0,00% | - |
| 24.08.2026 | 20,19 | 20,69 | 20,19 | 20,69 | 4,10% | 2,00 |
| 21.08.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -4,03% | - |
| 20.08.2026 | 20,71 | 20,71 | 20,71 | 20,71 | 3,19% | - |
| 19.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | -1,13% | - |
| 18.08.2026 | 20,01 | 20,65 | 20,01 | 20,30 | 0,74% | 11,00 |
| 17.08.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,13% | - |
| 14.08.2026 | 19,25 | 20,38 | 19,23 | 20,38 | 4,51% | - |
| 13.08.2026 | 18,93 | 19,62 | 18,93 | 19,50 | 1,27% | - |
| 12.08.2026 | 19,41 | 19,83 | 18,86 | 19,26 | -1,76% | - |
| 11.08.2026 | 19,35 | 19,97 | 19,33 | 19,60 | 1,98% | - |
| 10.08.2026 | 19,06 | 19,51 | 18,75 | 19,22 | -7,15% | - |
| 07.08.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -7,75% | - |
| 06.08.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 2,00% | - |
| 05.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,50% | - |
| 04.08.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -2,64% | - |
| 03.08.2026 | 22,71 | 22,71 | 22,71 | 22,71 | -0,44% | - |
| 31.07.2026 | 22,81 | 22,81 | 22,81 | 22,81 | -1,47% | - |
| 30.07.2026 | 22,79 | 23,15 | 22,79 | 23,15 | 4,99% | 30,00 |
| 29.07.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,50% | - |
| 28.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 0,73% | - |
| 27.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 1,44% | - |
| 24.07.2026 | 21,47 | 21,47 | 21,47 | 21,47 | -1,47% | 15,00 |
| 23.07.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -0,86% | - |
| 22.07.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 0,59% | - |
| 21.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -1,84% | - |
| 20.07.2026 | 22,26 | 22,26 | 22,26 | 22,26 | 0,68% | - |
| 17.07.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -1,91% | - |
| 16.07.2026 | 21,98 | 22,54 | 21,98 | 22,54 | 2,04% | 100,00 |
| 15.07.2026 | 22,09 | 22,09 | 22,09 | 22,09 | 1,42% | - |
| 14.07.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 2,16% | - |
| 13.07.2026 | 21,32 | 21,32 | 21,32 | 21,32 | 0,66% | - |
| 10.07.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,94% | - |
| 09.07.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,61% | - |
| 08.07.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,62% | - |
| 07.07.2026 | 21,61 | 21,61 | 21,60 | 21,60 | -0,32% | 370,00 |
| 06.07.2026 | 21,67 | 21,67 | 21,67 | 21,67 | 0,18% | - |
| 03.07.2026 | 21,63 | 21,63 | 21,63 | 21,63 | 0,93% | - |
| 02.07.2026 | 20,78 | 21,43 | 20,78 | 21,43 | 1,08% | 300,00 |
| 01.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -1,07% | - |
| 30.06.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 0,14% | - |
| 29.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,29% | - |
| 26.06.2026 | 20,92 | 20,92 | 20,92 | 20,92 | -0,19% | - |
| 25.06.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 4,02% | - |
| 24.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,03% | - |
| 23.06.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -1,93% | - |
| 22.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,10% | - |
| 19.06.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 2,52% | - |
| 18.06.2026 | 20,23 | 20,23 | 20,23 | 20,23 | -1,99% | - |
| 17.06.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -0,10% | - |
| 16.06.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -1,05% | - |
| 15.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,85% | - |
| 12.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 4,38% | - |
| 11.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -6,16% | - |
| 10.06.2026 | 20,81 | 20,93 | 20,81 | 20,93 | 3,10% | 275,00 |
| 09.06.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 0,54% | - |
| 08.06.2026 | 20,19 | 20,19 | 20,19 | 20,19 | -2,93% | - |
| 05.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,19% | - |
| 04.06.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 3,64% | - |
| 03.06.2026 | 20,03 | 20,03 | 20,03 | 20,03 | 0,23% | - |
| 02.06.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -1,36% | - |
| 01.06.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -0,34% | - |
| 29.05.2026 | 20,33 | 20,33 | 20,33 | 20,33 | 1,19% | - |
| 28.05.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 3,77% | - |
| 27.05.2026 | 19,36 | 19,36 | 19,36 | 19,36 | 4,14% | - |
| 26.05.2026 | 18,59 | 18,59 | 18,59 | 18,59 | -0,35% | - |
| 25.05.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 2,64% | - |
| 22.05.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 2,86% | - |
| 21.05.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 4,99% | - |
| 20.05.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 0,18% | - |
| 19.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,66% | - |
| 18.05.2026 | 16,69 | 16,69 | 16,69 | 16,69 | -7,99% | - |
| 15.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -1,44% | - |
| 14.05.2026 | 18,41 | 18,41 | 18,41 | 18,41 | 1,88% | - |
| 13.05.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -0,50% | - |
| 12.05.2026 | 18,16 | 18,16 | 18,16 | 18,16 | -8,38% | - |
| 11.05.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -2,10% | - |
| 08.05.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -7,92% | - |
| 07.05.2026 | 21,98 | 21,98 | 21,98 | 21,98 | 11,52% | - |
| 06.05.2026 | 19,71 | 19,71 | 19,71 | 19,71 | 3,49% | - |
| 05.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,32% | - |
| 04.05.2026 | 18,97 | 19,30 | 18,97 | 19,30 | 5,21% | 96,00 |
| 30.04.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -2,00% | - |
| 29.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,75% | - |
| 28.04.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -2,82% | - |
| 27.04.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,98% | - |
| 24.04.2026 | 18,93 | 18,94 | 18,93 | 18,94 | 0,74% | 150,00 |
| 23.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,75% | - |
| 22.04.2026 | 19,13 | 19,13 | 19,13 | 19,13 | -3,75% | - |
| 21.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | -0,87% | - |
| 20.04.2026 | 19,69 | 20,05 | 19,69 | 20,05 | 3,48% | 163,00 |
| 17.04.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,41% | - |
| 16.04.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -3,45% | - |