832,550€
0,19%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 857,95 | 892,90 | 852,05 | 876,80 | 2,54% | 768,00 |
| 11.02.2026 | 863,05 | 868,45 | 853,00 | 855,05 | -1,01% | 460,00 |
| 10.02.2026 | 881,15 | 885,15 | 860,70 | 863,75 | -1,54% | 738,00 |
| 09.02.2026 | 905,65 | 929,10 | 875,70 | 877,25 | -2,84% | 760,00 |
| 06.02.2026 | 866,65 | 906,00 | 866,55 | 902,90 | 4,46% | 726,00 |
| 05.02.2026 | 932,90 | 943,10 | 853,40 | 864,35 | -7,44% | 2.157,00 |
| 04.02.2026 | 855,95 | 943,20 | 843,75 | 933,80 | 9,67% | 1.814,00 |
| 03.02.2026 | 886,65 | 888,90 | 841,45 | 851,50 | -3,89% | 866,00 |
| 02.02.2026 | 868,85 | 894,70 | 868,85 | 886,00 | 1,27% | 759,00 |
| 30.01.2026 | 856,00 | 883,50 | 854,05 | 874,85 | 2,46% | 844,00 |
| 29.01.2026 | 851,65 | 869,35 | 850,80 | 853,85 | 0,39% | 521,00 |
| 28.01.2026 | 867,60 | 867,95 | 841,95 | 850,55 | -1,78% | 1.188,00 |
| 27.01.2026 | 894,25 | 898,45 | 858,80 | 865,95 | -3,18% | 797,00 |
| 26.01.2026 | 898,65 | 901,80 | 879,65 | 894,40 | -0,64% | 611,00 |
| 23.01.2026 | 926,15 | 928,70 | 898,95 | 900,20 | -2,65% | 647,00 |
| 22.01.2026 | 925,45 | 933,80 | 914,85 | 924,70 | 0,14% | 494,00 |
| 21.01.2026 | 886,75 | 925,50 | 884,50 | 923,40 | 3,89% | 1.106,00 |
| 20.01.2026 | 881,45 | 892,65 | 868,05 | 888,80 | 1,06% | 880,00 |
| 19.01.2026 | 886,55 | 894,20 | 877,05 | 879,45 | -1,83% | 459,00 |
| 16.01.2026 | 892,85 | 905,20 | 877,30 | 895,85 | 0,76% | 639,00 |
| 15.01.2026 | 921,15 | 922,75 | 873,05 | 889,10 | -3,54% | 1.653,00 |
| 14.01.2026 | 922,20 | 930,25 | 911,85 | 921,75 | -0,44% | 600,00 |
| 13.01.2026 | 928,70 | 935,95 | 916,85 | 925,80 | -0,14% | 548,00 |
| 12.01.2026 | 913,85 | 928,45 | 909,00 | 927,10 | 1,32% | 449,00 |
| 09.01.2026 | 936,60 | 949,95 | 913,80 | 915,05 | -1,71% | 1.344,00 |
| 08.01.2026 | 951,05 | 972,30 | 918,90 | 930,95 | -1,82% | 1.812,00 |
| 07.01.2026 | 909,15 | 955,95 | 909,00 | 948,20 | 4,07% | 1.469,00 |
| 06.01.2026 | 887,50 | 915,55 | 886,05 | 911,15 | 2,64% | 1.008,00 |
| 05.01.2026 | 914,35 | 929,20 | 882,40 | 887,75 | -3,67% | 1.754,00 |
| 02.01.2026 | 921,20 | 922,25 | 897,55 | 921,55 | 0,44% | 716,00 |
| 30.12.2025 | 915,60 | 917,75 | 915,20 | 917,55 | 0,06% | 375,00 |
| 29.12.2025 | 915,85 | 923,05 | 911,70 | 917,00 | 1,01% | 863,00 |
| 23.12.2025 | 907,30 | 923,95 | 897,50 | 907,85 | -0,77% | 1.063,00 |
| 22.12.2025 | 911,70 | 920,60 | 904,05 | 914,90 | 0,01% | 656,00 |
| 19.12.2025 | 902,40 | 917,60 | 900,85 | 914,80 | 1,53% | 968,00 |
| 18.12.2025 | 883,00 | 919,70 | 881,80 | 901,00 | 1,46% | 983,00 |
| 17.12.2025 | 901,00 | 903,60 | 882,85 | 888,05 | -0,96% | 1.018,00 |
| 16.12.2025 | 908,15 | 913,70 | 881,85 | 896,70 | -0,86% | 2.178,00 |
| 15.12.2025 | 883,00 | 906,20 | 877,30 | 904,50 | 3,30% | 1.524,00 |
| 12.12.2025 | 863,85 | 877,20 | 856,00 | 875,60 | 1,70% | 1.334,00 |
| 11.12.2025 | 847,85 | 879,75 | 841,05 | 861,00 | 1,36% | 1.923,00 |
| 10.12.2025 | 845,30 | 859,10 | 840,40 | 849,45 | 0,57% | 427,00 |
| 09.12.2025 | 855,10 | 869,20 | 842,25 | 844,65 | -1,40% | 899,00 |
| 08.12.2025 | 869,90 | 873,00 | 850,60 | 856,65 | -1,25% | 1.492,00 |
| 05.12.2025 | 871,05 | 881,95 | 862,55 | 867,45 | -0,38% | 212,00 |