1.296,100€
-0,09%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.311,50 | 1.343,10 | 1.294,30 | 1.298,80 | 0,12% | 67,00 |
| 11.11.2026 | 1.282,80 | 1.298,00 | 1.266,60 | 1.297,30 | 1,05% | 237,00 |
| 10.11.2026 | 1.259,80 | 1.285,40 | 1.253,00 | 1.283,80 | 1,93% | 86,00 |
| 09.11.2026 | 1.228,70 | 1.264,70 | 1.207,40 | 1.259,50 | 3,08% | 107,00 |
| 06.11.2026 | 1.208,90 | 1.235,10 | 1.199,10 | 1.221,90 | 0,06% | 86,00 |
| 05.11.2026 | 1.277,00 | 1.295,80 | 0,00 | 1.221,20 | -3,32% | 90,00 |
| 04.11.2026 | 1.248,10 | 1.287,10 | 1.247,90 | 1.263,10 | 0,42% | 254,00 |
| 03.11.2026 | 1.254,00 | 1.283,80 | 1.240,90 | 1.257,80 | -0,67% | 26,00 |
| 02.11.2026 | 1.267,10 | 1.272,30 | 1.236,70 | 1.266,30 | -0,13% | 133,00 |
| 30.10.2026 | 1.238,60 | 1.298,00 | 1.237,20 | 1.267,90 | 3,17% | 94,00 |
| 29.10.2026 | 1.167,20 | 1.265,10 | 1.151,10 | 1.229,00 | 5,52% | 56,00 |
| 28.10.2026 | 1.153,50 | 1.169,30 | 1.133,10 | 1.164,70 | 0,94% | 67,00 |
| 27.10.2026 | 1.148,20 | 1.164,50 | 1.140,30 | 1.153,90 | 0,65% | 20,00 |
| 26.10.2026 | 1.137,60 | 1.159,10 | 1.137,60 | 1.146,50 | 0,85% | 74,00 |
| 23.10.2026 | 1.165,00 | 1.167,00 | 1.124,20 | 1.136,80 | -2,58% | 42,00 |
| 22.10.2026 | 1.131,50 | 1.179,70 | 1.131,50 | 1.166,90 | 2,80% | 31,00 |
| 21.10.2026 | 1.145,30 | 1.145,30 | 1.123,60 | 1.135,10 | -0,78% | 111,00 |
| 20.10.2026 | 1.110,50 | 1.165,90 | 1.105,30 | 1.144,00 | 3,15% | 35,00 |
| 19.10.2026 | 1.117,60 | 1.123,30 | 1.105,40 | 1.109,10 | -0,91% | 37,00 |
| 16.10.2026 | 1.113,10 | 1.132,60 | 1.113,10 | 1.119,30 | 0,06% | 5.124,00 |
| 15.10.2026 | 1.082,10 | 1.138,30 | 1.081,40 | 1.118,60 | 3,05% | 62,00 |
| 14.10.2026 | 1.041,80 | 1.093,80 | 1.041,80 | 1.085,50 | 4,31% | 3.079,00 |
| 13.10.2026 | 1.065,00 | 1.070,40 | 1.033,90 | 1.040,60 | -1,96% | 30,00 |
| 12.10.2026 | 1.051,20 | 1.066,00 | 1.049,30 | 1.061,40 | 1,02% | 21,00 |
| 09.10.2026 | 1.041,00 | 1.053,90 | 1.029,40 | 1.050,70 | 0,75% | 11,00 |
| 08.10.2026 | 1.059,50 | 1.068,50 | 1.009,00 | 1.042,90 | -1,61% | 73,00 |
| 07.10.2026 | 1.030,90 | 1.077,60 | 1.030,00 | 1.060,00 | 2,95% | 66,00 |
| 06.10.2026 | 1.021,10 | 1.045,80 | 1.013,60 | 1.029,60 | 0,99% | 67,00 |
| 05.10.2026 | 1.016,60 | 1.041,60 | 1.016,60 | 1.019,50 | 0,21% | 21,00 |
| 02.10.2026 | 1.023,70 | 1.032,30 | 1.010,40 | 1.017,40 | -0,80% | 3.378,00 |
| 01.10.2026 | 1.026,70 | 1.029,80 | 1.011,90 | 1.025,60 | -0,48% | 869,00 |
| 30.09.2026 | 1.041,10 | 1.068,70 | 1.020,90 | 1.030,50 | -1,32% | 8,00 |
| 29.09.2026 | 1.044,20 | 1.052,00 | 1.030,50 | 1.044,30 | 0,05% | 21,00 |
| 28.09.2026 | 1.039,30 | 1.049,60 | 1.032,20 | 1.043,80 | 0,41% | 15,00 |
| 25.09.2026 | 1.040,70 | 1.045,30 | 1.017,70 | 1.039,50 | -0,39% | 53,00 |
| 24.09.2026 | 1.013,20 | 1.052,00 | 1.006,30 | 1.043,60 | 2,74% | 28,00 |
| 23.09.2026 | 1.023,60 | 1.041,50 | 1.006,90 | 1.015,80 | -0,88% | 24,00 |
| 22.09.2026 | 1.014,90 | 1.032,00 | 994,30 | 1.024,80 | 0,87% | 459,00 |
| 21.09.2026 | 1.006,00 | 1.020,90 | 989,10 | 1.016,00 | 1,33% | 29,00 |
| 18.09.2026 | 1.001,70 | 1.009,10 | 994,50 | 1.002,70 | -0,12% | 32,00 |
| 17.09.2026 | 995,35 | 1.009,60 | 991,40 | 1.003,90 | 1,13% | 91,00 |
| 16.09.2026 | 984,50 | 997,85 | 984,50 | 992,70 | 0,91% | 23,00 |
| 15.09.2026 | 986,65 | 1.006,70 | 980,55 | 983,75 | -0,25% | 36,00 |
| 14.09.2026 | 969,70 | 999,55 | 968,60 | 986,25 | 2,61% | 100,00 |
| 11.09.2026 | 971,45 | 975,30 | 960,10 | 961,20 | -0,91% | 20,00 |
| 10.09.2026 | 970,20 | 982,60 | 965,20 | 970,00 | 0,28% | 25,00 |
| 09.09.2026 | 967,70 | 977,40 | 962,15 | 967,30 | 0,03% | 7,00 |
| 08.09.2026 | 991,30 | 991,30 | 959,70 | 967,05 | -2,45% | 93,00 |
| 07.09.2026 | 987,25 | 991,40 | 982,65 | 991,35 | 0,39% | 3,00 |
| 04.09.2026 | 997,40 | 999,10 | 980,35 | 987,50 | -0,86% | 59,00 |
| 03.09.2026 | 1.003,20 | 1.009,00 | 979,20 | 996,05 | -0,58% | 53,00 |
| 02.09.2026 | 1.003,30 | 1.024,10 | 999,75 | 1.001,90 | 0,25% | 27,00 |
| 01.09.2026 | 997,85 | 1.025,90 | 996,60 | 999,40 | 0,14% | 41,00 |
| 31.08.2026 | 1.012,00 | 1.013,00 | 989,35 | 998,00 | -0,72% | 53,00 |
| 28.08.2026 | 1.008,70 | 1.019,40 | 1.000,45 | 1.005,20 | -0,32% | 2.853,00 |
| 27.08.2026 | 1.023,50 | 1.024,00 | 1.005,80 | 1.008,40 | -1,08% | 2.926,00 |
| 26.08.2026 | 1.055,60 | 1.062,00 | 1.013,30 | 1.019,40 | -4,30% | 116,00 |
| 25.08.2026 | 1.068,80 | 1.083,50 | 1.059,00 | 1.065,20 | -0,69% | 129,00 |
| 24.08.2026 | 1.075,60 | 1.081,80 | 1.055,10 | 1.072,60 | -0,37% | 35,00 |
| 21.08.2026 | 1.067,50 | 1.089,00 | 1.049,60 | 1.076,60 | 0,76% | 81,00 |
| 20.08.2026 | 1.096,10 | 1.097,60 | 1.065,20 | 1.068,50 | -2,42% | 59,00 |
| 19.08.2026 | 1.058,10 | 1.108,90 | 1.051,00 | 1.095,00 | 3,68% | 187,00 |
| 18.08.2026 | 1.022,10 | 1.057,90 | 1.021,50 | 1.056,10 | 3,22% | 12,00 |
| 17.08.2026 | 1.019,80 | 1.034,70 | 1.004,00 | 1.023,20 | 0,50% | 21,00 |
| 14.08.2026 | 1.048,30 | 1.048,30 | 1.011,70 | 1.018,10 | -3,03% | 80,00 |
| 13.08.2026 | 1.059,80 | 1.074,20 | 1.046,40 | 1.049,90 | -0,81% | 279,00 |
| 12.08.2026 | 1.052,00 | 1.063,20 | 1.031,30 | 1.058,50 | 0,67% | 210,00 |
| 11.08.2026 | 1.066,40 | 1.071,10 | 1.049,30 | 1.051,50 | -1,35% | 116,00 |
| 10.08.2026 | 1.026,30 | 1.066,40 | 1.015,30 | 1.065,90 | 4,03% | 63,00 |
| 07.08.2026 | 1.033,50 | 1.038,50 | 1.005,50 | 1.024,60 | -0,38% | 30,00 |
| 06.08.2026 | 1.013,90 | 1.065,50 | 1.013,20 | 1.028,50 | 1,48% | 171,00 |
| 05.08.2026 | 978,10 | 1.053,10 | 975,00 | 1.013,50 | 4,88% | 236,00 |
| 04.08.2026 | 979,05 | 985,90 | 962,95 | 966,35 | -0,80% | 54,00 |
| 03.08.2026 | 1.001,90 | 1.016,20 | 963,25 | 974,15 | -2,20% | 150,00 |
| 31.07.2026 | 1.002,60 | 1.010,70 | 976,35 | 996,10 | -0,88% | 70,00 |
| 30.07.2026 | 1.055,80 | 1.056,80 | 1.001,60 | 1.004,90 | -4,66% | 81,00 |
| 29.07.2026 | 1.070,90 | 1.079,90 | 1.052,40 | 1.054,00 | -1,83% | 58,00 |
| 28.07.2026 | 1.054,90 | 1.082,10 | 1.052,30 | 1.073,60 | 1,74% | 58,00 |
| 27.07.2026 | 1.050,10 | 1.062,80 | 1.040,80 | 1.055,20 | 0,51% | 29,00 |
| 24.07.2026 | 1.038,60 | 1.061,00 | 1.037,80 | 1.049,80 | 1,06% | 8,00 |
| 23.07.2026 | 1.016,70 | 1.045,60 | 1.003,00 | 1.038,80 | 1,92% | 14,00 |
| 22.07.2026 | 1.027,20 | 1.033,60 | 1.010,90 | 1.019,20 | -0,84% | 11,00 |
| 21.07.2026 | 1.007,20 | 1.028,00 | 995,20 | 1.027,80 | 1,93% | 28,00 |
| 20.07.2026 | 1.028,60 | 1.039,30 | 1.008,20 | 1.008,30 | -2,00% | 15,00 |
| 17.07.2026 | 1.019,20 | 1.038,20 | 1.009,40 | 1.028,90 | 0,37% | 28,00 |
| 16.07.2026 | 1.010,00 | 1.039,10 | 997,80 | 1.025,10 | 1,80% | 198,00 |
| 15.07.2026 | 1.008,90 | 1.012,00 | 992,60 | 1.007,00 | -0,57% | 120,00 |
| 14.07.2026 | 1.038,80 | 1.039,00 | 996,15 | 1.012,80 | -2,91% | 58,00 |
| 13.07.2026 | 1.041,20 | 1.047,60 | 1.021,50 | 1.043,20 | -0,02% | 47,00 |
| 10.07.2026 | 1.064,70 | 1.073,80 | 1.032,50 | 1.043,40 | -1,91% | 79,00 |
| 09.07.2026 | 1.064,30 | 1.075,60 | 1.049,70 | 1.063,70 | -0,37% | 58,00 |
| 08.07.2026 | 1.082,90 | 1.088,40 | 1.056,90 | 1.067,60 | -1,34% | 39,00 |
| 07.07.2026 | 1.053,00 | 1.091,80 | 1.050,70 | 1.082,10 | 2,74% | 224,00 |
| 06.07.2026 | 1.061,60 | 1.081,70 | 1.038,00 | 1.053,20 | -0,15% | 46,00 |
| 03.07.2026 | 1.060,80 | 1.067,50 | 1.049,40 | 1.054,80 | 0,15% | 49,00 |
| 02.07.2026 | 1.045,90 | 1.076,50 | 1.033,20 | 1.053,20 | 1,30% | 79,00 |
| 01.07.2026 | 1.051,10 | 1.073,10 | 1.031,60 | 1.039,70 | -1,38% | 92,00 |
| 30.06.2026 | 1.074,30 | 1.083,70 | 1.043,40 | 1.054,20 | -1,95% | 379,00 |
| 29.06.2026 | 1.100,50 | 1.101,70 | 1.053,70 | 1.075,20 | 1,48% | 130,00 |
| 26.06.2026 | 993,80 | 1.067,70 | 981,60 | 1.059,50 | 6,86% | 642,00 |