831,350€
0,31%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 829,95 | 839,00 | 828,10 | 831,45 | 0,32% | 1,00 |
| 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 |
| 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 |