1.145,400€
3,47%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.107,70 | 1.165,90 | 1.107,70 | 1.145,40 | 3,47% | 896,00 |
| 19.10.2026 | 1.117,60 | 1.123,30 | 1.105,20 | 1.107,00 | -1,04% | 477,00 |
| 16.10.2026 | 1.117,80 | 1.132,50 | 1.114,30 | 1.118,60 | 0,39% | 562,00 |
| 15.10.2026 | 1.125,90 | 1.126,60 | 1.114,00 | 1.114,20 | 2,75% | 32,00 |
| 14.10.2026 | 1.043,40 | 1.093,70 | 1.042,50 | 1.084,40 | 4,11% | 1.022,00 |
| 13.10.2026 | 1.064,60 | 1.070,60 | 1.034,10 | 1.041,60 | -1,70% | 526,00 |
| 12.10.2026 | 1.054,40 | 1.066,10 | 1.049,30 | 1.059,60 | 0,74% | 553,00 |
| 09.10.2026 | 1.038,10 | 1.053,80 | 1.029,80 | 1.051,80 | 1,07% | 247,00 |
| 08.10.2026 | 1.061,30 | 1.068,60 | 1.008,70 | 1.040,70 | -1,95% | 1.087,00 |
| 07.10.2026 | 1.031,60 | 1.077,70 | 1.031,60 | 1.061,40 | 3,15% | 1.072,00 |
| 06.10.2026 | 1.021,00 | 1.045,90 | 1.013,50 | 1.029,00 | 0,78% | 565,00 |
| 05.10.2026 | 1.021,00 | 1.041,30 | 1.017,20 | 1.021,00 | 0,45% | 405,00 |
| 02.10.2026 | 1.024,00 | 1.032,30 | 1.010,20 | 1.016,40 | -0,63% | 443,00 |
| 01.10.2026 | 1.025,80 | 1.029,80 | 1.011,90 | 1.022,80 | -0,35% | 404,00 |
| 30.09.2026 | 1.047,00 | 1.069,10 | 1.020,70 | 1.026,40 | -1,72% | 193,00 |
| 29.09.2026 | 1.046,30 | 1.052,00 | 1.030,40 | 1.044,40 | 0,15% | 561,00 |
| 28.09.2026 | 1.041,20 | 1.049,80 | 1.032,30 | 1.042,80 | 0,33% | 499,00 |
| 25.09.2026 | 1.040,40 | 1.045,40 | 1.017,70 | 1.039,40 | -0,10% | 528,00 |
| 24.09.2026 | 1.011,10 | 1.052,00 | 1.007,30 | 1.040,40 | 2,67% | 522,00 |
| 23.09.2026 | 1.026,20 | 1.041,00 | 1.006,80 | 1.013,30 | -0,86% | 664,00 |
| 22.09.2026 | 1.015,40 | 1.031,90 | 994,55 | 1.022,10 | 0,58% | 644,00 |
| 21.09.2026 | 1.005,50 | 1.020,80 | 988,80 | 1.016,20 | 1,14% | 417,00 |
| 18.09.2026 | 1.005,10 | 1.009,00 | 994,35 | 1.004,70 | 0,10% | 356,00 |
| 17.09.2026 | 994,70 | 1.009,40 | 990,70 | 1.003,70 | 1,23% | 535,00 |
| 16.09.2026 | 985,95 | 997,75 | 984,65 | 991,50 | 0,76% | 401,00 |
| 15.09.2026 | 992,15 | 1.006,80 | 980,65 | 984,05 | -0,08% | 465,00 |
| 14.09.2026 | 968,85 | 999,05 | 968,85 | 984,80 | 2,31% | 696,00 |
| 11.09.2026 | 971,80 | 975,05 | 960,05 | 962,60 | -0,53% | 402,00 |
| 10.09.2026 | 969,60 | 982,40 | 965,20 | 967,70 | 0,10% | 308,00 |
| 09.09.2026 | 967,60 | 977,40 | 962,10 | 966,70 | -0,09% | 291,00 |
| 08.09.2026 | 985,65 | 986,55 | 959,70 | 967,55 | -2,43% | 819,00 |
| 07.09.2026 | 987,05 | 991,65 | 982,70 | 991,60 | 0,32% | 366,00 |
| 04.09.2026 | 998,55 | 999,15 | 980,40 | 988,40 | -0,98% | 280,00 |
| 03.09.2026 | 1.002,20 | 1.009,20 | 979,15 | 998,20 | -0,42% | 861,00 |
| 02.09.2026 | 1.003,80 | 1.024,10 | 999,90 | 1.002,40 | 0,19% | 451,00 |
| 01.09.2026 | 998,25 | 1.024,60 | 996,60 | 1.000,45 | 0,25% | 320,00 |
| 31.08.2026 | 1.011,30 | 1.012,70 | 989,30 | 997,95 | -1,35% | 618,00 |
| 28.08.2026 | 1.011,20 | 1.019,60 | 1.000,30 | 1.011,60 | 0,27% | 1.113,00 |
| 27.08.2026 | 1.023,00 | 1.023,40 | 1.005,80 | 1.008,90 | -1,23% | 603,00 |
| 26.08.2026 | 1.058,30 | 1.062,10 | 1.013,10 | 1.021,50 | -3,23% | 751,00 |
| 25.08.2026 | 1.069,50 | 1.083,50 | 1.052,40 | 1.055,60 | -1,33% | 298,00 |
| 24.08.2026 | 1.075,70 | 1.081,90 | 1.055,00 | 1.069,80 | -0,47% | 382,00 |
| 21.08.2026 | 1.065,50 | 1.088,90 | 1.053,40 | 1.074,80 | 0,70% | 628,00 |
| 20.08.2026 | 1.082,70 | 1.091,00 | 1.065,10 | 1.067,30 | -2,58% | 629,00 |
| 19.08.2026 | 1.058,50 | 1.108,90 | 1.050,70 | 1.095,60 | 29,66% | 1.171,00 |
| 05.05.2026 | 826,15 | 848,20 | 824,50 | 845,00 | 2,21% | 1.065,00 |
| 04.05.2026 | 821,75 | 832,55 | 797,30 | 826,70 | 3,71% | 1.365,00 |
| 30.04.2026 | 734,50 | 805,30 | 728,05 | 797,15 | 8,93% | 3.657,00 |
| 29.04.2026 | 747,75 | 748,00 | 727,30 | 731,80 | -1,94% | 1.456,00 |
| 28.04.2026 | 745,30 | 751,00 | 737,25 | 746,30 | 0,55% | 1.987,00 |
| 27.04.2026 | 755,35 | 758,70 | 740,50 | 742,25 | -1,60% | 680,00 |
| 24.04.2026 | 784,60 | 785,95 | 744,90 | 754,35 | -3,96% | 1.711,00 |
| 23.04.2026 | 783,20 | 794,25 | 780,55 | 785,45 | -0,12% | 786,00 |
| 22.04.2026 | 771,40 | 787,70 | 770,75 | 786,40 | 1,14% | 1.432,00 |
| 21.04.2026 | 783,50 | 785,95 | 749,35 | 777,55 | -0,45% | 1.586,00 |
| 20.04.2026 | 785,70 | 789,35 | 774,90 | 781,10 | -0,82% | 570,00 |
| 17.04.2026 | 769,55 | 796,70 | 767,55 | 787,55 | 2,63% | 1.398,00 |
| 16.04.2026 | 771,75 | 780,70 | 763,05 | 767,35 | 0,03% | 1.460,00 |
| 15.04.2026 | 785,90 | 788,35 | 752,85 | 767,15 | -1,91% | 1.734,00 |
| 14.04.2026 | 790,80 | 796,80 | 776,30 | 782,05 | -1,11% | 731,00 |
| 13.04.2026 | 799,70 | 807,60 | 788,65 | 790,80 | -1,46% | 1.028,00 |
| 10.04.2026 | 816,40 | 821,05 | 797,75 | 802,50 | -1,67% | 659,00 |
| 09.04.2026 | 816,15 | 822,15 | 803,80 | 816,15 | -0,05% | 587,00 |
| 08.04.2026 | 808,30 | 822,80 | 798,90 | 816,55 | 1,62% | 719,00 |
| 07.04.2026 | 800,70 | 805,70 | 777,70 | 803,55 | -0,91% | 621,00 |
| 02.04.2026 | 822,80 | 830,50 | 806,05 | 810,90 | -1,61% | 781,00 |
| 01.04.2026 | 794,50 | 841,85 | 791,65 | 824,20 | 3,57% | 2.167,00 |
| 31.03.2026 | 780,50 | 801,65 | 773,95 | 795,80 | 2,97% | 1.163,00 |
| 30.03.2026 | 765,95 | 782,55 | 764,05 | 772,85 | 1,50% | 721,00 |
| 27.03.2026 | 779,80 | 782,30 | 760,30 | 761,40 | -2,26% | 1.518,00 |
| 26.03.2026 | 791,40 | 794,05 | 777,40 | 779,00 | -1,70% | 465,00 |
| 25.03.2026 | 782,80 | 796,75 | 779,90 | 792,45 | 1,82% | 1.483,00 |
| 24.03.2026 | 785,65 | 786,75 | 772,90 | 778,30 | -0,75% | 498,00 |
| 23.03.2026 | 780,10 | 799,00 | 774,75 | 784,20 | -0,28% | 1.208,00 |
| 20.03.2026 | 793,35 | 801,20 | 778,80 | 786,40 | -0,79% | 869,00 |
| 19.03.2026 | 794,65 | 805,75 | 790,75 | 792,70 | -0,83% | 2.582,00 |
| 18.03.2026 | 808,15 | 811,20 | 786,20 | 799,35 | -0,87% | 1.245,00 |
| 17.03.2026 | 855,75 | 855,75 | 801,85 | 806,40 | -6,11% | 2.735,00 |
| 16.03.2026 | 864,65 | 868,55 | 849,20 | 858,90 | -0,42% | 1.913,00 |
| 13.03.2026 | 851,50 | 874,10 | 849,75 | 862,55 | 1,57% | 562,00 |
| 12.03.2026 | 861,85 | 865,20 | 845,35 | 849,25 | -1,53% | 408,00 |
| 11.03.2026 | 862,60 | 866,05 | 854,45 | 862,45 | -0,02% | 330,00 |
| 10.03.2026 | 865,55 | 871,45 | 854,65 | 862,60 | -0,23% | 834,00 |
| 09.03.2026 | 846,80 | 868,95 | 839,35 | 864,60 | 1,54% | 679,00 |
| 06.03.2026 | 847,45 | 854,20 | 835,90 | 851,50 | 0,86% | 610,00 |
| 05.03.2026 | 863,70 | 865,90 | 834,80 | 844,20 | -2,09% | 1.580,00 |
| 04.03.2026 | 870,45 | 872,60 | 855,50 | 862,20 | -0,45% | 725,00 |
| 03.03.2026 | 868,05 | 880,00 | 859,85 | 866,10 | -0,73% | 1.001,00 |
| 02.03.2026 | 883,65 | 900,50 | 867,40 | 872,50 | -1,84% | 1.506,00 |
| 27.02.2026 | 864,90 | 891,00 | 859,30 | 888,90 | 2,72% | 437,00 |
| 26.02.2026 | 870,80 | 876,00 | 855,50 | 865,35 | -0,92% | 706,00 |
| 25.02.2026 | 885,85 | 892,60 | 869,80 | 873,40 | -1,42% | 879,00 |
| 24.02.2026 | 895,10 | 898,90 | 870,30 | 885,95 | -1,29% | 1.151,00 |
| 23.02.2026 | 849,60 | 901,45 | 849,60 | 897,55 | 4,65% | 1.283,00 |
| 20.02.2026 | 871,05 | 874,10 | 849,40 | 857,65 | -1,26% | 422,00 |
| 19.02.2026 | 866,25 | 871,25 | 857,60 | 868,60 | 0,38% | 536,00 |
| 18.02.2026 | 876,95 | 881,70 | 858,05 | 865,30 | -1,17% | 517,00 |
| 17.02.2026 | 879,65 | 902,55 | 873,40 | 875,55 | -1,00% | 906,00 |
| 16.02.2026 | 877,75 | 891,50 | 877,75 | 884,35 | 0,90% | 911,00 |
| 13.02.2026 | 873,65 | 897,00 | 871,40 | 876,50 | -0,03% | 338,00 |