21,140€
2,42%
Echtzeit-Aktienkurs Elanco Animal Health Inc.
Bid:
Ask:
Aktienkurse zur Elanco Animal Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 20,41 | 21,34 | 20,31 | 21,30 | 3,20% | - |
| 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% | - |
| 15.04.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -1,13% | - |
| 14.04.2026 | 20,00 | 20,38 | 20,00 | 20,38 | 5,46% | 87,00 |
| 13.04.2026 | 19,33 | 19,33 | 19,33 | 19,33 | -2,28% | - |
| 10.04.2026 | 19,78 | 19,78 | 19,78 | 19,78 | -0,65% | - |
| 09.04.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -1,46% | - |
| 08.04.2026 | 19,97 | 20,20 | 19,97 | 20,20 | 4,20% | 300,00 |
| 07.04.2026 | 19,39 | 19,39 | 19,39 | 19,39 | 0,11% | - |
| 02.04.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -5,54% | - |
| 01.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,51% | - |
| 31.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,89% | - |
| 30.03.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -1,33% | - |
| 27.03.2026 | 21,60 | 21,61 | 20,03 | 20,09 | -7,16% | - |
| 26.03.2026 | 22,02 | 22,09 | 21,49 | 21,64 | -1,25% | - |
| 25.03.2026 | 21,79 | 22,01 | 21,48 | 21,92 | 1,01% | - |
| 24.03.2026 | 21,14 | 21,79 | 20,83 | 21,70 | 3,59% | - |
| 23.03.2026 | 20,58 | 21,49 | 20,58 | 20,94 | -1,14% | - |
| 20.03.2026 | 21,63 | 21,67 | 21,10 | 21,19 | -2,36% | - |
| 19.03.2026 | 21,67 | 21,71 | 21,16 | 21,70 | -0,20% | - |
| 18.03.2026 | 21,98 | 22,17 | 21,32 | 21,74 | -0,11% | - |
| 17.03.2026 | 20,29 | 21,80 | 20,25 | 21,77 | 8,53% | - |
| 16.03.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 1,54% | - |
| 13.03.2026 | 19,71 | 19,75 | 19,71 | 19,75 | -0,09% | 74,00 |
| 12.03.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -2,43% | - |
| 11.03.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -2,72% | - |
| 10.03.2026 | 20,58 | 20,90 | 20,46 | 20,83 | 3,85% | - |
| 09.03.2026 | 20,05 | 20,06 | 20,05 | 20,06 | 0,05% | 7,00 |
| 06.03.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -2,46% | - |
| 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% | - |