846,000€
0,59%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 848,05 | 848,35 | 847,55 | 847,90 | 0,82% | - |
| 05.03.2026 | 866,05 | 866,90 | 834,60 | 841,00 | -2,71% | 76,00 |
| 04.03.2026 | 866,25 | 872,70 | 855,65 | 864,45 | -0,45% | 47,00 |
| 03.03.2026 | 872,45 | 880,05 | 860,05 | 868,35 | -0,37% | 97,00 |
| 02.03.2026 | 886,00 | 900,35 | 867,35 | 871,60 | -1,26% | 146,00 |
| 27.02.2026 | 866,10 | 884,30 | 859,75 | 882,70 | 2,00% | 36,00 |
| 26.02.2026 | 871,55 | 875,40 | 855,55 | 865,35 | -1,07% | 42,00 |
| 25.02.2026 | 885,95 | 893,15 | 869,50 | 874,75 | -1,26% | 163,00 |
| 24.02.2026 | 898,10 | 898,30 | 864,70 | 885,95 | -0,16% | 150,00 |
| 23.02.2026 | 852,60 | 901,40 | 844,50 | 887,40 | 3,67% | 107,00 |
| 20.02.2026 | 872,10 | 874,05 | 849,75 | 856,00 | -1,46% | 35,00 |
| 19.02.2026 | 865,55 | 869,05 | 857,80 | 868,70 | 0,27% | 104,00 |
| 18.02.2026 | 878,65 | 881,95 | 858,10 | 866,35 | -0,88% | 80,00 |
| 17.02.2026 | 878,40 | 902,50 | 873,55 | 874,05 | -1,11% | 43,00 |
| 16.02.2026 | 876,30 | 890,10 | 876,00 | 883,90 | 0,39% | 148,00 |
| 13.02.2026 | 876,25 | 896,85 | 871,55 | 880,50 | 0,20% | 18,00 |
| 12.02.2026 | 859,95 | 892,80 | 852,35 | 878,75 | 2,81% | 468,00 |
| 11.02.2026 | 862,35 | 868,00 | 853,55 | 854,70 | -1,20% | 75,00 |
| 10.02.2026 | 877,85 | 885,95 | 864,55 | 865,10 | -1,34% | 159,00 |
| 09.02.2026 | 910,65 | 928,65 | 876,05 | 876,85 | -2,12% | 245,00 |
| 06.02.2026 | 865,95 | 906,90 | 862,95 | 895,80 | 3,31% | 98,00 |
| 05.02.2026 | 936,60 | 942,70 | 853,55 | 867,10 | -7,96% | 253,00 |
| 04.02.2026 | 852,70 | 943,25 | 843,85 | 942,05 | 10,61% | 331,00 |
| 03.02.2026 | 888,40 | 888,90 | 841,85 | 851,65 | -3,89% | 63,00 |
| 02.02.2026 | 868,25 | 894,65 | 868,20 | 886,15 | 1,47% | 220,00 |
| 30.01.2026 | 857,90 | 883,50 | 852,55 | 873,30 | 1,90% | 99,00 |
| 29.01.2026 | 850,35 | 869,35 | 850,35 | 857,00 | 0,12% | 70,00 |
| 28.01.2026 | 867,40 | 869,40 | 841,95 | 855,95 | -0,74% | 202,00 |
| 27.01.2026 | 893,65 | 899,65 | 862,30 | 862,30 | -3,68% | 245,00 |
| 26.01.2026 | 900,15 | 904,50 | 879,85 | 895,25 | -1,02% | 186,00 |
| 23.01.2026 | 926,65 | 930,60 | 901,75 | 904,45 | -2,58% | 65,00 |
| 22.01.2026 | 923,70 | 933,85 | 915,05 | 928,45 | 0,65% | 53,00 |
| 21.01.2026 | 888,30 | 923,85 | 884,10 | 922,45 | 3,82% | 80,00 |
| 20.01.2026 | 886,50 | 892,55 | 868,80 | 888,50 | 0,83% | 82,00 |
| 19.01.2026 | 880,10 | 895,60 | 875,00 | 881,15 | -1,64% | 76,00 |
| 16.01.2026 | 889,00 | 905,15 | 877,30 | 895,85 | 0,76% | 1.147,00 |
| 15.01.2026 | 919,55 | 922,80 | 875,25 | 889,05 | -3,47% | 106,00 |
| 14.01.2026 | 923,30 | 929,40 | 911,60 | 921,05 | -0,35% | 34,00 |
| 13.01.2026 | 928,40 | 935,70 | 917,15 | 924,25 | -0,02% | 112,00 |
| 12.01.2026 | 914,80 | 927,50 | 906,45 | 924,45 | 0,95% | 50,00 |
| 09.01.2026 | 932,05 | 949,75 | 915,75 | 915,75 | -2,02% | 104,00 |
| 08.01.2026 | 951,45 | 971,95 | 919,10 | 934,60 | -1,17% | 58,00 |
| 07.01.2026 | 909,30 | 955,85 | 908,80 | 945,70 | 4,20% | 105,00 |
| 06.01.2026 | 888,10 | 915,60 | 885,00 | 907,60 | 2,32% | 130,00 |
| 05.01.2026 | 912,85 | 929,00 | 882,50 | 887,00 | -3,72% | 391,00 |
| 02.01.2026 | 920,60 | 922,50 | 898,05 | 921,30 | 0,41% | 111,00 |
| 30.12.2025 | 916,85 | 919,00 | 914,95 | 917,55 | -0,30% | 21,00 |
| 29.12.2025 | 917,05 | 922,70 | 911,90 | 920,35 | 1,28% | 46,00 |
| 23.12.2025 | 907,50 | 924,15 | 897,75 | 908,70 | -0,81% | 76,00 |
| 22.12.2025 | 910,60 | 920,60 | 904,25 | 916,10 | 0,11% | 52,00 |
| 19.12.2025 | 904,35 | 917,55 | 900,65 | 915,05 | 1,25% | 59,00 |
| 18.12.2025 | 887,00 | 919,60 | 882,00 | 903,75 | 1,56% | 74,00 |
| 17.12.2025 | 900,30 | 903,85 | 882,90 | 889,85 | -0,86% | 69,00 |
| 16.12.2025 | 909,35 | 914,45 | 881,85 | 897,55 | -0,47% | 49,00 |
| 15.12.2025 | 875,70 | 906,05 | 875,70 | 901,75 | 3,25% | 191,00 |
| 12.12.2025 | 849,85 | 876,55 | 849,85 | 873,35 | 1,49% | 184,00 |
| 11.12.2025 | 849,85 | 881,45 | 841,30 | 860,55 | 1,15% | 59,00 |
| 10.12.2025 | 845,55 | 859,10 | 840,55 | 850,80 | 0,49% | 44,00 |
| 09.12.2025 | 855,15 | 869,25 | 846,60 | 846,65 | -0,94% | 118,00 |
| 08.12.2025 | 868,35 | 873,15 | 850,95 | 854,70 | -1,04% | 79,00 |
| 05.12.2025 | 870,50 | 881,85 | 862,55 | 863,65 | -0,70% | 32,00 |
| 04.12.2025 | 879,00 | 888,45 | 864,45 | 869,75 | -1,62% | 200,00 |
| 03.12.2025 | 896,90 | 901,40 | 877,30 | 884,05 | -1,53% | 102,00 |
| 02.12.2025 | 911,65 | 919,65 | 895,05 | 897,75 | -1,46% | 177,00 |
| 01.12.2025 | 926,30 | 931,75 | 908,90 | 911,05 | -1,75% | 142,00 |
| 28.11.2025 | 949,10 | 956,95 | 921,95 | 927,25 | -2,14% | 162,00 |
| 27.11.2025 | 951,80 | 952,60 | 943,70 | 947,55 | -0,80% | 611,00 |
| 26.11.2025 | 962,85 | 966,75 | 948,35 | 955,15 | -0,33% | 151,00 |
| 25.11.2025 | 927,35 | 960,50 | 923,45 | 958,30 | 3,42% | 268,00 |
| 24.11.2025 | 906,30 | 931,80 | 882,65 | 926,60 | 0,48% | 248,00 |
| 21.11.2025 | 902,90 | 926,55 | 899,70 | 922,20 | 1,90% | 175,00 |
| 20.11.2025 | 910,35 | 915,20 | 900,25 | 905,00 | -0,54% | 192,00 |
| 19.11.2025 | 887,30 | 915,60 | 886,30 | 909,90 | 1,58% | 160,00 |
| 18.11.2025 | 882,45 | 899,15 | 871,70 | 895,75 | 1,63% | 244,00 |
| 17.11.2025 | 882,75 | 889,60 | 862,80 | 881,35 | -0,54% | 215,00 |
| 14.11.2025 | 868,90 | 890,00 | 861,80 | 886,10 | 0,92% | 125,00 |
| 13.11.2025 | 880,45 | 888,40 | 867,80 | 878,05 | 0,22% | 106,00 |
| 12.11.2025 | 855,00 | 882,85 | 852,85 | 876,10 | 2,56% | 662,00 |
| 11.11.2025 | 836,50 | 861,00 | 828,95 | 854,20 | 2,07% | 112,00 |
| 10.11.2025 | 798,25 | 849,00 | 791,25 | 836,85 | 4,81% | 346,00 |
| 07.11.2025 | 810,25 | 810,25 | 777,80 | 798,45 | -1,75% | 357,00 |
| 06.11.2025 | 806,25 | 823,05 | 794,65 | 812,65 | 0,53% | 127,00 |
| 05.11.2025 | 786,25 | 832,25 | 784,05 | 808,35 | 2,45% | 415,00 |
| 04.11.2025 | 773,45 | 797,00 | 759,50 | 789,00 | 1,38% | 184,00 |
| 03.11.2025 | 747,85 | 782,50 | 746,00 | 778,25 | 3,97% | 151,00 |
| 31.10.2025 | 726,70 | 755,00 | 722,25 | 748,55 | 2,92% | 183,00 |
| 30.10.2025 | 702,80 | 749,75 | 696,05 | 727,30 | 3,49% | 525,00 |
| 29.10.2025 | 702,15 | 715,85 | 698,50 | 702,75 | -0,01% | 70,00 |
| 28.10.2025 | 709,85 | 712,20 | 697,85 | 702,85 | -0,94% | 153,00 |
| 27.10.2025 | 710,90 | 715,35 | 697,75 | 709,55 | -0,13% | 104,00 |
| 24.10.2025 | 706,80 | 717,25 | 699,00 | 710,50 | 0,67% | 97,00 |
| 23.10.2025 | 699,85 | 709,80 | 693,60 | 705,80 | 0,68% | 35,00 |
| 22.10.2025 | 689,30 | 702,75 | 685,25 | 701,05 | 1,03% | 129,00 |
| 21.10.2025 | 693,90 | 700,15 | 691,90 | 693,90 | -0,17% | 84,00 |
| 20.10.2025 | 688,75 | 695,55 | 685,85 | 695,05 | 0,95% | 240,00 |
| 17.10.2025 | 673,70 | 689,60 | 663,15 | 688,50 | -1,65% | 197,00 |
| 16.10.2025 | 709,95 | 715,75 | 697,35 | 700,05 | -1,38% | 223,00 |
| 15.10.2025 | 700,80 | 713,55 | 695,40 | 709,85 | 1,54% | 142,00 |
| 14.10.2025 | 707,25 | 710,75 | 696,20 | 699,10 | -1,25% | 70,00 |
| 13.10.2025 | 715,20 | 724,50 | 704,80 | 707,95 | -1,52% | 267,00 |