1.059,300€
-0,78%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1.064,30 | 1.075,60 | 1.049,70 | 1.057,10 | -0,98% | 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 |
| 25.06.2026 | 978,60 | 1.006,40 | 978,60 | 991,45 | 1,26% | 576,00 |
| 24.06.2026 | 972,20 | 999,80 | 969,60 | 979,15 | 0,59% | 13,00 |
| 23.06.2026 | 963,50 | 984,35 | 959,85 | 973,45 | 0,80% | 60,00 |
| 22.06.2026 | 958,10 | 977,65 | 956,00 | 965,70 | -0,10% | 170,00 |
| 19.06.2026 | 958,75 | 969,80 | 957,75 | 966,65 | 0,80% | 25,00 |
| 18.06.2026 | 964,85 | 980,80 | 948,45 | 958,95 | -0,70% | 674,00 |
| 17.06.2026 | 967,20 | 968,95 | 954,15 | 965,75 | 0,09% | 56,00 |
| 16.06.2026 | 976,10 | 988,45 | 963,10 | 964,85 | -1,11% | 81,00 |
| 15.06.2026 | 979,35 | 983,75 | 958,20 | 975,70 | -0,72% | 20,00 |
| 12.06.2026 | 1.003,90 | 1.009,60 | 980,00 | 982,75 | -2,62% | 186,00 |
| 11.06.2026 | 985,95 | 1.015,70 | 977,25 | 1.009,20 | 2,36% | 130,00 |
| 10.06.2026 | 987,20 | 1.009,90 | 982,30 | 985,90 | -1,01% | 9.719,00 |
| 09.06.2026 | 1.004,70 | 1.013,70 | 986,15 | 996,00 | -0,24% | 54,00 |
| 08.06.2026 | 1.033,70 | 1.033,70 | 993,30 | 998,40 | 1,42% | 43,00 |
| 05.06.2026 | 969,05 | 1.009,70 | 967,00 | 984,45 | 1,89% | 90,00 |
| 04.06.2026 | 934,80 | 980,85 | 933,80 | 966,20 | 3,61% | 65,00 |
| 03.06.2026 | 915,40 | 942,45 | 908,35 | 932,50 | 1,55% | 34,00 |
| 02.06.2026 | 927,30 | 928,80 | 904,30 | 918,25 | -1,18% | 24,00 |
| 01.06.2026 | 941,75 | 951,10 | 922,60 | 929,20 | -1,96% | 3.688,00 |
| 29.05.2026 | 969,40 | 969,70 | 933,65 | 947,75 | -2,26% | 7.363,00 |
| 28.05.2026 | 930,00 | 986,20 | 929,05 | 969,65 | 4,09% | 179,00 |
| 27.05.2026 | 911,75 | 938,15 | 910,60 | 931,55 | 1,45% | 11.715,00 |
| 26.05.2026 | 923,05 | 931,15 | 912,60 | 918,25 | -0,56% | 34,00 |
| 25.05.2026 | 922,75 | 925,00 | 915,25 | 923,45 | 0,45% | 37,00 |
| 22.05.2026 | 898,10 | 922,00 | 898,10 | 919,30 | 2,37% | 99,00 |
| 21.05.2026 | 875,20 | 907,85 | 866,75 | 898,00 | 2,76% | 110,00 |
| 20.05.2026 | 874,80 | 895,15 | 863,70 | 873,90 | 0,01% | 36,00 |
| 19.05.2026 | 846,85 | 880,85 | 845,90 | 873,80 | 3,07% | 23,00 |
| 18.05.2026 | 858,20 | 861,60 | 840,80 | 847,75 | -1,69% | 32,00 |
| 15.05.2026 | 861,10 | 871,65 | 857,25 | 862,30 | 0,04% | 75,00 |
| 14.05.2026 | 866,25 | 875,00 | 852,70 | 861,95 | -0,61% | 19,00 |
| 13.05.2026 | 843,25 | 873,50 | 839,85 | 867,20 | 2,72% | 300,00 |
| 12.05.2026 | 821,15 | 850,15 | 818,90 | 844,20 | 2,71% | 75,00 |
| 11.05.2026 | 803,75 | 843,20 | 802,05 | 821,90 | 1,78% | 59,00 |
| 08.05.2026 | 829,95 | 839,00 | 804,70 | 807,50 | -2,57% | 38,00 |
| 07.05.2026 | 838,10 | 841,00 | 822,65 | 828,80 | -1,55% | 24,00 |
| 06.05.2026 | 840,45 | 847,50 | 837,35 | 841,85 | -0,34% | 420,00 |
| 05.05.2026 | 826,65 | 848,20 | 824,80 | 844,70 | 2,00% | 64,00 |
| 04.05.2026 | 821,65 | 832,70 | 797,50 | 828,10 | 3,93% | 131,00 |
| 30.04.2026 | 732,20 | 805,35 | 728,30 | 796,75 | 9,28% | 330,00 |
| 29.04.2026 | 745,80 | 749,95 | 727,45 | 729,10 | -1,96% | 105,00 |
| 28.04.2026 | 745,00 | 751,00 | 737,25 | 743,70 | 0,31% | 85,00 |
| 27.04.2026 | 756,00 | 758,45 | 741,25 | 741,40 | -1,95% | 38,00 |
| 24.04.2026 | 786,45 | 786,45 | 745,55 | 756,15 | -3,82% | 73,00 |
| 23.04.2026 | 782,75 | 794,85 | 780,45 | 786,15 | -0,06% | 3,00 |
| 22.04.2026 | 775,75 | 787,70 | 769,00 | 786,60 | 1,84% | 56,00 |
| 21.04.2026 | 783,90 | 785,75 | 749,60 | 772,40 | -1,58% | 75,00 |
| 20.04.2026 | 785,60 | 789,15 | 776,10 | 784,80 | -0,01% | 121,00 |
| 17.04.2026 | 766,80 | 796,60 | 766,80 | 784,90 | 2,30% | 25,00 |
| 16.04.2026 | 772,95 | 780,55 | 762,85 | 767,25 | -0,20% | 42,00 |
| 15.04.2026 | 786,05 | 788,40 | 752,75 | 768,75 | -1,84% | 35,00 |
| 14.04.2026 | 791,40 | 796,80 | 776,30 | 783,15 | -0,93% | 36,00 |
| 13.04.2026 | 800,30 | 807,60 | 788,65 | 790,50 | -1,07% | 56,00 |
| 10.04.2026 | 816,35 | 821,00 | 798,75 | 799,05 | -2,26% | 20,00 |
| 09.04.2026 | 815,55 | 822,15 | 804,05 | 817,55 | -0,23% | 34,00 |
| 08.04.2026 | 810,25 | 822,55 | 798,95 | 819,45 | 2,04% | 70,00 |
| 07.04.2026 | 800,25 | 805,80 | 777,70 | 803,05 | -0,85% | 65,00 |
| 02.04.2026 | 823,00 | 830,50 | 806,05 | 809,90 | -2,10% | 42,00 |
| 01.04.2026 | 793,35 | 841,85 | 791,25 | 827,30 | 4,07% | 424,00 |
| 31.03.2026 | 773,30 | 801,70 | 773,30 | 794,95 | 2,83% | 397,00 |
| 30.03.2026 | 764,00 | 782,50 | 761,60 | 773,05 | 0,92% | 82,00 |
| 27.03.2026 | 778,85 | 782,15 | 765,35 | 766,00 | -1,70% | 38,00 |
| 26.03.2026 | 789,80 | 794,65 | 777,85 | 779,25 | -1,57% | 14,00 |
| 25.03.2026 | 783,95 | 796,75 | 780,05 | 791,65 | 1,64% | 26,00 |
| 24.03.2026 | 785,15 | 787,80 | 773,00 | 778,85 | -0,90% | 79,00 |
| 23.03.2026 | 781,65 | 798,80 | 773,00 | 785,95 | 0,22% | 194,00 |
| 20.03.2026 | 792,10 | 801,20 | 778,80 | 784,25 | -1,10% | 33,00 |
| 19.03.2026 | 798,30 | 805,80 | 790,10 | 792,95 | -0,76% | 55,00 |
| 18.03.2026 | 807,85 | 811,90 | 786,20 | 799,00 | -1,08% | 94,00 |
| 17.03.2026 | 854,30 | 856,00 | 801,85 | 807,70 | -5,90% | 84,00 |
| 16.03.2026 | 863,65 | 868,05 | 849,20 | 858,35 | -0,50% | 23,00 |
| 13.03.2026 | 853,70 | 873,55 | 848,10 | 862,65 | 1,56% | 67,00 |
| 12.03.2026 | 862,25 | 864,75 | 845,40 | 849,40 | -1,64% | 94,00 |
| 11.03.2026 | 863,45 | 865,95 | 854,60 | 863,60 | 0,21% | 6,00 |
| 10.03.2026 | 865,50 | 871,10 | 854,70 | 861,75 | -0,71% | 39,00 |
| 09.03.2026 | 843,05 | 868,75 | 838,55 | 867,95 | 1,74% | 20,00 |
| 06.03.2026 | 848,05 | 854,10 | 836,00 | 853,10 | 1,44% | 47,00 |
| 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 |