Elevance Health

ELV
🏛️ Deutschland →
271.30
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 271.30 271.30 271.30 271.30 0.0M
2025-09-26 270.60 270.60 270.60 270.60 0.0M
2025-09-25 277.10 278.10 273.30 273.30 0.0M
2025-09-24 274.00 274.00 274.00 274.00 0.0M
2025-09-23 268.70 270.00 268.70 269.80 0.0M
2025-09-22 266.40 266.40 266.40 266.40 0.0M
2025-09-19 267.50 267.50 267.50 267.50 0.0M
2025-09-18 261.50 261.50 261.50 261.50 0.0M
2025-09-17 260.70 260.70 260.70 260.70 0.0M
2025-09-16 262.40 262.40 258.70 258.70 0.0M
2025-09-15 267.10 267.10 261.00 261.00 0.0M
2025-09-12 267.70 267.70 267.70 267.70 0.0M
2025-09-11 261.70 261.70 261.70 261.70 0.0M
2025-09-10 266.70 266.70 260.50 260.50 0.0M
2025-09-09 261.00 261.00 261.00 261.00 0.0M
2025-09-08 267.10 268.90 267.10 268.90 0.0M
2025-09-05 263.40 263.40 263.40 263.40 0.0M
2025-09-04 275.30 275.30 275.30 275.30 0.0M
2025-09-03 276.50 276.50 276.50 276.50 0.0M
2025-09-02 271.60 271.60 271.60 271.60 0.0M
2025-09-01 271.10 271.10 271.10 271.10 0.0M
2025-08-29 265.20 273.40 265.20 273.40 0.0M
2025-08-28 265.30 265.80 265.30 265.80 0.0M
2025-08-27 266.10 266.10 266.10 266.10 0.0M
2025-08-26 269.20 269.20 269.20 269.20 0.0M
2025-08-25 269.30 269.30 268.90 268.90 0.0M
2025-08-22 266.20 266.20 266.20 266.20 0.0M
2025-08-21 265.40 266.80 265.40 266.80 0.0M
2025-08-20 267.20 270.70 267.20 270.70 0.0M
2025-08-19 264.40 264.40 264.40 264.40 0.0M
2025-08-18 263.90 263.90 263.90 263.90 0.0M
2025-08-15 260.00 260.00 260.00 260.00 0.0M
2025-08-14 250.70 252.70 250.70 252.70 0.0M
2025-08-13 249.70 250.40 249.70 250.40 0.0M
2025-08-12 249.70 249.70 249.70 249.70 0.0M
2025-08-11 251.40 253.90 251.40 253.90 0.0M
2025-08-08 242.90 242.90 242.90 242.90 0.0M
2025-08-07 236.30 236.30 236.30 236.30 0.0M
2025-08-06 238.50 238.50 237.70 237.70 0.0M
2025-08-05 237.70 237.70 237.70 237.70 0.0M
2025-08-04 237.20 239.20 237.20 239.20 0.0M
2025-08-01 246.60 246.60 246.60 246.60 0.0M
2025-07-31 255.30 255.30 255.30 255.30 0.0M
2025-07-30 249.50 256.50 249.50 256.50 0.0M
2025-07-29 246.50 253.20 246.50 253.20 0.0M
2025-07-28 248.90 251.30 246.00 246.00 0.0M
2025-07-25 240.20 240.20 240.20 240.20 0.0M
2025-07-24 248.00 248.00 239.00 239.00 0.0M
2025-07-23 239.80 244.90 239.80 244.90 0.0M
2025-07-22 235.80 235.80 235.80 235.80 0.0M
2025-07-21 237.70 237.70 237.70 237.70 0.0M
2025-07-18 260.20 260.20 239.10 239.10 0.0M
2025-07-17 295.70 295.70 270.00 281.20 0.0M
2025-07-16 288.30 288.30 288.30 288.30 0.0M
2025-07-15 290.70 293.90 290.70 293.90 0.0M
2025-07-14 290.40 290.40 290.40 290.40 0.0M
2025-07-11 294.80 294.80 290.80 290.80 0.0M
2025-07-10 293.90 293.90 293.90 293.90 0.0M
2025-07-09 297.30 297.30 297.30 297.30 0.0M
2025-07-08 294.90 294.90 294.90 294.90 0.0M
2025-07-07 291.80 291.80 291.80 291.80 0.0M
2025-07-04 294.00 294.00 294.00 294.00 0.0M
2025-07-03 301.70 301.70 301.70 301.70 0.0M
2025-07-02 316.90 316.90 316.90 316.90 0.0M
2025-07-01 328.90 328.90 328.90 328.90 0.0M
2025-06-30 325.20 325.20 325.20 325.20 0.0M
2025-06-27 318.70 318.70 318.70 318.70 0.0M
2025-06-26 319.30 319.30 319.30 319.30 0.0M
2025-06-25 323.10 323.10 323.10 323.10 0.0M
2025-06-24 321.10 321.10 321.10 321.10 0.0M
2025-06-23 324.30 324.30 324.30 324.30 0.0M
2025-06-20 325.40 325.40 325.40 325.40 0.0M
2025-06-19 326.80 326.80 326.80 326.80 0.0M
2025-06-18 325.50 325.50 325.50 325.50 0.0M
2025-06-17 324.30 324.30 324.30 324.30 0.0M
2025-06-16 332.20 332.20 332.20 332.20 0.0M
2025-06-13 331.60 331.60 331.60 331.60 0.0M
2025-06-12 329.10 329.10 329.10 329.10 0.0M
2025-06-11 334.90 334.90 334.90 334.90 0.0M
2025-06-10 340.70 340.70 340.70 340.70 0.0M
2025-06-09 343.10 343.10 343.10 343.10 0.0M
2025-06-06 336.10 336.10 336.10 336.10 0.0M
2025-06-05 331.80 331.80 331.80 331.80 0.0M
2025-06-04 332.50 332.50 332.50 332.50 0.0M
2025-06-03 328.60 328.60 328.60 328.60 0.0M
2025-06-02 335.50 335.50 335.50 335.50 0.0M
2025-05-30 334.20 334.20 334.20 334.20 0.0M
2025-05-29 333.30 338.00 333.30 338.00 0.0M
2025-05-28 331.30 337.70 331.30 337.70 0.0M
2025-05-27 328.00 329.90 328.00 329.90 0.0M
2025-05-26 326.80 326.80 326.80 326.80 0.0M
2025-05-23 338.60 338.60 338.60 338.60 0.0M
2025-05-22 348.40 352.80 348.40 352.80 0.0M
2025-05-21 362.20 362.20 358.60 358.60 0.0M
2025-05-20 357.20 357.20 357.20 357.20 0.0M
2025-05-19 359.70 359.70 359.70 359.70 0.0M
2025-05-16 346.00 348.40 346.00 348.40 0.0M
2025-05-15 332.30 332.30 332.30 332.30 0.0M
2025-05-14 337.00 337.00 337.00 337.00 0.0M
2025-05-13 375.40 375.40 375.40 375.40 0.0M
2025-05-12 367.40 367.40 367.40 367.40 0.0M
2025-05-09 366.30 366.30 366.30 366.30 0.0M
2025-05-08 369.60 369.60 369.60 369.60 0.0M
2025-05-07 364.50 364.50 364.50 364.50 0.0M
2025-05-06 366.10 366.10 366.10 366.10 0.0M
2025-05-05 359.60 359.60 359.60 359.60 0.0M
2025-05-02 360.90 363.30 360.90 363.30 0.0M
2025-04-30 361.80 361.80 361.80 361.80 0.0M
2025-04-29 362.50 362.50 362.50 362.50 0.0M
2025-04-28 371.50 371.50 371.50 371.50 0.0M
2025-04-25 378.00 378.00 378.00 378.00 0.0M
2025-04-24 374.60 374.60 374.60 374.60 0.0M
2025-04-23 367.20 367.20 367.20 367.20 0.0M
2025-04-22 354.30 354.30 354.20 354.20 0.0M
2025-04-17 383.80 383.80 350.00 350.00 0.0M
2025-04-16 381.50 384.80 381.50 384.80 0.0M
2025-04-15 387.30 387.30 387.30 387.30 0.0M
2025-04-14 387.00 387.00 387.00 387.00 0.0M
2025-04-11 388.50 388.50 388.50 388.50 0.0M
2025-04-10 394.90 394.90 392.00 392.00 0.0M
2025-04-09 375.00 375.00 375.00 375.00 0.0M
2025-04-08 400.00 411.00 400.00 411.00 0.0M
2025-04-07 379.80 379.80 379.80 379.80 0.0M
2025-04-04 407.40 407.40 407.40 407.40 0.0M
2025-04-03 385.30 385.30 385.30 385.30 0.0M
2025-04-02 399.60 399.60 399.60 399.60 0.0M
2025-04-01 400.80 400.80 400.80 400.80 0.0M
2025-03-31 396.40 396.40 396.40 396.40 0.0M
2025-03-28 399.10 399.10 399.10 399.10 0.0M
2025-03-27 398.80 398.80 398.80 398.80 0.0M
2025-03-26 391.40 391.40 391.40 391.40 0.0M
2025-03-25 394.50 394.50 394.50 394.50 0.0M
2025-03-24 394.60 394.60 394.60 394.60 0.0M
2025-03-21 400.00 400.00 400.00 400.00 0.0M
2025-03-20 394.80 394.80 394.80 394.80 0.0M
2025-03-19 398.70 398.70 398.70 398.70 0.0M
2025-03-18 392.80 392.80 392.80 392.80 0.0M
2025-03-17 384.50 384.50 384.50 384.50 0.0M
2025-03-14 385.20 385.20 385.20 385.20 0.0M
2025-03-13 376.30 376.30 376.30 376.30 0.0M
2025-03-12 386.60 386.60 386.60 386.60 0.0M
2025-03-11 376.60 385.90 376.60 385.90 0.0M
2025-03-10 375.90 375.90 370.20 370.20 0.0M
2025-03-07 371.30 371.30 371.30 371.30 0.0M
2025-03-06 366.90 366.90 366.20 366.20 0.0M
2025-03-05 373.90 373.90 373.90 373.90 0.0M
2025-03-04 376.80 376.80 376.80 376.80 0.0M
2025-03-03 380.80 380.80 380.80 380.80 0.0M
2025-02-28 377.20 377.20 377.20 377.20 0.0M
2025-02-27 368.50 368.50 368.50 368.50 0.0M
2025-02-26 381.60 381.60 381.60 381.60 0.0M
2025-02-25 367.00 367.00 367.00 367.00 0.0M
2025-02-24 366.40 368.70 364.20 368.70 0.0M
2025-02-21 371.30 371.30 371.30 371.30 0.0M
2025-02-20 374.20 374.20 374.20 374.20 0.0M
2025-02-19 365.10 365.10 365.10 365.10 0.0M
2025-02-18 371.80 371.80 371.80 371.80 0.0M
2025-02-17 370.40 372.80 370.40 372.80 0.0M
2025-02-14 373.70 373.70 372.20 372.20 0.0M
2025-02-13 369.10 369.10 369.10 369.10 0.0M
2025-02-12 376.50 376.50 370.00 370.00 0.0M
2025-02-11 382.90 382.90 382.90 382.90 0.0M
2025-02-10 378.80 378.80 378.80 378.80 0.0M
2025-02-07 375.10 375.10 375.10 375.10 0.0M
2025-02-06 386.50 386.50 386.50 386.50 0.0M
2025-02-05 385.10 385.10 385.10 385.10 0.0M
2025-02-04 391.90 393.20 391.90 393.20 0.0M
2025-02-03 377.00 377.00 377.00 377.00 0.0M
2025-01-31 383.80 383.80 383.80 383.80 0.0M
2025-01-30 384.00 385.70 384.00 385.70 0.0M
2025-01-29 387.80 387.80 387.80 387.80 0.0M
2025-01-28 392.80 392.80 392.80 392.80 0.0M
2025-01-27 379.40 379.40 379.40 379.40 0.0M
2025-01-24 382.60 382.60 382.60 382.60 0.0M
2025-01-23 374.70 374.70 374.70 374.70 0.0M
2025-01-22 373.50 373.50 368.00 368.00 0.0M
2025-01-21 371.00 372.00 371.00 372.00 0.0M
2025-01-20 372.80 374.10 372.80 374.10 0.0M
2025-01-17 373.70 373.70 373.70 373.70 0.0M
2025-01-16 377.60 377.60 377.60 377.60 0.0M
2025-01-15 380.90 382.70 380.90 382.70 0.0M
2025-01-14 386.00 386.00 381.60 381.60 0.0M
2025-01-13 370.40 370.40 370.40 370.40 0.0M
2025-01-10 371.10 373.00 371.10 373.00 0.0M
2025-01-09 370.70 370.70 370.70 370.70 0.0M
2025-01-08 367.10 370.40 367.10 370.40 0.0M
2025-01-07 363.90 363.90 363.90 363.90 0.0M
2025-01-06 359.50 359.50 359.50 359.50 0.0M
2025-01-03 355.30 355.30 355.30 355.30 0.0M
2025-01-02 355.90 355.90 355.90 355.90 0.0M