1.293,800€
-0,23%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.309,00 | 1.345,40 | 1.295,60 | 1.297,80 | 0,08% | 4.150,00 |
| 11.11.2026 | 1.268,00 | 1.297,00 | 1.267,60 | 1.296,80 | 0,90% | 3.006,00 |
| 10.11.2026 | 1.263,80 | 1.286,40 | 1.257,60 | 1.285,20 | 1,87% | 4.433,00 |
| 09.11.2026 | 1.229,00 | 1.265,60 | 1.209,00 | 1.261,60 | 3,41% | 2.636,00 |
| 06.11.2026 | 1.204,00 | 1.234,60 | 1.200,20 | 1.220,00 | -0,15% | 3.412,00 |
| 05.11.2026 | 1.273,60 | 1.295,80 | 1.220,00 | 1.221,80 | -3,60% | 6.345,00 |
| 04.11.2026 | 1.253,80 | 1.288,40 | 1.250,00 | 1.267,40 | 0,81% | 2.752,00 |
| 03.11.2026 | 1.253,80 | 1.282,60 | 1.241,20 | 1.257,20 | -0,80% | 3.077,00 |
| 02.11.2026 | 1.267,00 | 1.269,80 | 1.236,60 | 1.267,40 | -0,28% | 2.696,00 |
| 30.10.2026 | 1.239,80 | 1.294,80 | 1.235,60 | 1.271,00 | 3,05% | 4.684,00 |
| 29.10.2026 | 1.169,00 | 1.263,40 | 1.155,80 | 1.233,40 | 6,18% | 6.144,00 |
| 28.10.2026 | 1.147,20 | 1.166,60 | 1.137,40 | 1.161,60 | 0,52% | 1.573,00 |
| 27.10.2026 | 1.146,20 | 1.164,20 | 1.141,20 | 1.155,60 | 0,50% | 874,00 |
| 26.10.2026 | 1.143,20 | 1.153,20 | 1.138,20 | 1.149,80 | 0,95% | 1.615,00 |
| 23.10.2026 | 1.164,80 | 1.167,00 | 1.126,00 | 1.139,00 | -2,20% | 1.172,00 |
| 22.10.2026 | 1.142,00 | 1.179,20 | 1.136,00 | 1.164,60 | 2,43% | 1.804,00 |
| 21.10.2026 | 1.144,00 | 1.144,00 | 1.123,40 | 1.137,00 | -0,46% | 1.659,00 |
| 20.10.2026 | 1.108,20 | 1.166,60 | 1.103,20 | 1.142,20 | 2,86% | 2.146,00 |
| 19.10.2026 | 1.116,00 | 1.122,40 | 1.105,00 | 1.110,40 | -0,56% | 1.288,00 |
| 16.10.2026 | 1.115,20 | 1.132,20 | 1.114,20 | 1.116,60 | -0,07% | 1.544,00 |
| 15.10.2026 | 1.079,20 | 1.137,40 | 1.078,80 | 1.117,40 | 2,91% | 4.115,00 |
| 14.10.2026 | 1.040,60 | 1.094,40 | 1.040,40 | 1.085,80 | 4,30% | 2.207,00 |
| 13.10.2026 | 1.062,40 | 1.070,20 | 1.033,20 | 1.041,00 | -2,05% | 1.413,00 |
| 12.10.2026 | 1.053,60 | 1.066,40 | 1.049,00 | 1.062,80 | 1,30% | 1.256,00 |
| 09.10.2026 | 1.037,00 | 1.053,60 | 1.034,80 | 1.049,20 | 1,16% | 913,00 |
| 08.10.2026 | 1.059,40 | 1.069,20 | 1.009,00 | 1.037,20 | -2,41% | 2.220,00 |
| 07.10.2026 | 1.029,00 | 1.077,40 | 1.028,80 | 1.062,80 | 3,32% | 2.015,00 |
| 06.10.2026 | 1.022,80 | 1.044,80 | 1.013,40 | 1.028,60 | 0,59% | 2.050,00 |
| 05.10.2026 | 1.022,40 | 1.042,20 | 1.017,80 | 1.022,60 | 0,33% | 1.115,00 |
| 02.10.2026 | 1.024,80 | 1.031,40 | 1.010,80 | 1.019,20 | -1,03% | 1.643,00 |
| 01.10.2026 | 1.028,40 | 1.030,20 | 1.011,80 | 1.029,80 | 0,04% | 2.064,00 |
| 30.09.2026 | 1.047,40 | 1.068,40 | 1.022,00 | 1.029,40 | -1,53% | 2.451,00 |
| 29.09.2026 | 1.044,60 | 1.050,00 | 1.031,80 | 1.045,40 | 0,33% | 1.044,00 |
| 28.09.2026 | 1.043,00 | 1.049,80 | 1.031,40 | 1.042,00 | 0,33% | 1.643,00 |
| 25.09.2026 | 1.040,20 | 1.045,80 | 1.018,80 | 1.038,60 | -0,82% | 864,00 |
| 24.09.2026 | 1.012,40 | 1.051,40 | 1.007,00 | 1.047,20 | 2,97% | 2.579,00 |
| 23.09.2026 | 1.023,40 | 1.040,00 | 1.006,40 | 1.017,00 | -1,09% | 1.207,00 |
| 22.09.2026 | 1.017,20 | 1.031,80 | 995,10 | 1.028,20 | 1,40% | 1.523,00 |
| 21.09.2026 | 1.004,60 | 1.021,00 | 988,10 | 1.014,00 | 1,04% | 1.683,00 |
| 18.09.2026 | 1.006,60 | 1.007,60 | 993,90 | 1.003,60 | -0,16% | 1.522,00 |
| 17.09.2026 | 997,50 | 1.008,40 | 991,70 | 1.005,20 | 1,59% | 940,00 |
| 16.09.2026 | 986,20 | 996,90 | 983,30 | 989,50 | 0,33% | 735,00 |
| 15.09.2026 | 995,40 | 1.006,40 | 981,30 | 986,20 | 0,31% | 1.403,00 |
| 14.09.2026 | 968,90 | 998,00 | 967,50 | 983,20 | 2,19% | 1.195,00 |
| 11.09.2026 | 971,60 | 975,10 | 960,00 | 962,10 | -0,79% | 2.275,00 |
| 10.09.2026 | 967,70 | 981,50 | 965,40 | 969,80 | 0,22% | 1.226,00 |
| 09.09.2026 | 968,80 | 977,80 | 961,50 | 967,70 | 0,40% | 988,00 |
| 08.09.2026 | 986,00 | 986,90 | 960,40 | 963,80 | -2,77% | 1.878,00 |
| 07.09.2026 | 987,10 | 991,30 | 983,10 | 991,30 | 0,54% | 1.753,00 |
| 04.09.2026 | 996,20 | 1.000,20 | 980,10 | 986,00 | -1,07% | 3.125,00 |
| 03.09.2026 | 1.005,40 | 1.009,20 | 978,70 | 996,70 | -0,57% | 1.510,00 |
| 02.09.2026 | 1.002,80 | 1.022,80 | 1.001,40 | 1.002,40 | 0,48% | 1.136,00 |
| 01.09.2026 | 999,90 | 1.025,00 | 996,20 | 997,60 | -0,17% | 1.820,00 |
| 31.08.2026 | 1.014,00 | 1.014,00 | 989,00 | 999,30 | -0,74% | 3.350,00 |
| 28.08.2026 | 1.011,20 | 1.020,40 | 1.000,20 | 1.006,80 | -0,16% | 1.126,00 |
| 27.08.2026 | 1.019,80 | 1.026,00 | 1.004,80 | 1.008,40 | -1,29% | 2.839,00 |
| 26.08.2026 | 1.060,00 | 1.061,60 | 1.012,20 | 1.021,60 | -3,33% | 2.083,00 |
| 25.08.2026 | 1.068,20 | 1.084,00 | 1.053,20 | 1.056,80 | -1,44% | 969,00 |
| 24.08.2026 | 1.077,20 | 1.083,00 | 1.056,60 | 1.072,20 | -0,26% | 1.256,00 |
| 21.08.2026 | 1.066,80 | 1.089,00 | 1.052,60 | 1.075,00 | 0,58% | 1.911,00 |
| 20.08.2026 | 1.096,20 | 1.096,80 | 1.067,20 | 1.068,80 | -2,64% | 2.245,00 |
| 19.08.2026 | 1.060,00 | 1.108,20 | 1.050,80 | 1.097,80 | 3,64% | 3.046,00 |
| 18.08.2026 | 1.020,60 | 1.059,80 | 1.020,20 | 1.059,20 | 3,48% | 1.252,00 |
| 17.08.2026 | 1.020,80 | 1.034,80 | 1.003,20 | 1.023,60 | 0,41% | 1.817,00 |
| 14.08.2026 | 1.050,00 | 1.050,00 | 1.013,20 | 1.019,40 | -2,95% | 1.251,00 |
| 13.08.2026 | 1.058,00 | 1.074,80 | 1.047,60 | 1.050,40 | -0,85% | 893,00 |
| 12.08.2026 | 1.051,60 | 1.064,20 | 1.030,40 | 1.059,40 | 0,65% | 979,00 |
| 11.08.2026 | 1.068,60 | 1.070,00 | 1.050,00 | 1.052,60 | -1,20% | 1.252,00 |
| 10.08.2026 | 1.030,00 | 1.066,20 | 1.016,00 | 1.065,40 | 3,70% | 3.352,00 |
| 07.08.2026 | 1.034,40 | 1.039,60 | 1.004,60 | 1.027,40 | -0,58% | 2.325,00 |
| 06.08.2026 | 1.016,40 | 1.063,00 | 1.013,00 | 1.033,40 | 2,24% | 4.166,00 |
| 05.08.2026 | 980,30 | 1.054,00 | 974,10 | 1.010,80 | 4,17% | 5.149,00 |
| 04.08.2026 | 979,40 | 982,00 | 963,00 | 970,30 | -0,20% | 2.221,00 |
| 03.08.2026 | 1.000,20 | 1.018,40 | 963,80 | 972,20 | -2,54% | 5.497,00 |
| 31.07.2026 | 1.000,20 | 1.011,40 | 977,30 | 997,50 | -0,67% | 4.933,00 |
| 30.07.2026 | 1.057,60 | 1.058,00 | 1.002,20 | 1.004,20 | -4,53% | 3.526,00 |
| 29.07.2026 | 1.072,20 | 1.079,80 | 1.051,40 | 1.051,80 | -2,27% | 1.591,00 |
| 28.07.2026 | 1.052,80 | 1.082,40 | 1.052,00 | 1.076,20 | 2,24% | 7.546,00 |
| 27.07.2026 | 1.049,80 | 1.063,60 | 1.044,00 | 1.052,60 | 0,32% | 8.420,00 |
| 24.07.2026 | 1.045,80 | 1.060,00 | 1.037,40 | 1.049,20 | 0,90% | 970,00 |
| 23.07.2026 | 1.013,80 | 1.046,60 | 1.009,80 | 1.039,80 | 2,56% | 1.686,00 |
| 22.07.2026 | 1.031,40 | 1.032,20 | 1.010,40 | 1.013,80 | -1,09% | 565,00 |
| 21.07.2026 | 1.009,60 | 1.025,00 | 993,70 | 1.025,00 | 2,03% | 1.950,00 |
| 20.07.2026 | 1.038,00 | 1.040,80 | 1.004,60 | 1.004,60 | -2,31% | 661,00 |
| 17.07.2026 | 1.022,40 | 1.037,00 | 1.012,20 | 1.028,40 | 0,14% | 1.248,00 |
| 16.07.2026 | 1.008,60 | 1.039,40 | 997,90 | 1.027,00 | 1,95% | 1.180,00 |
| 15.07.2026 | 1.006,80 | 1.012,80 | 992,30 | 1.007,40 | -0,45% | 1.575,00 |
| 14.07.2026 | 1.040,60 | 1.040,80 | 995,80 | 1.012,00 | -2,99% | 1.579,00 |
| 13.07.2026 | 1.042,40 | 1.047,20 | 1.020,40 | 1.043,20 | -0,15% | 1.842,00 |
| 10.07.2026 | 1.065,00 | 1.073,00 | 1.032,60 | 1.044,80 | -1,84% | 951,00 |
| 09.07.2026 | 1.063,00 | 1.074,80 | 1.050,20 | 1.064,40 | -0,15% | 986,00 |
| 08.07.2026 | 1.084,20 | 1.087,60 | 1.061,20 | 1.066,00 | -1,48% | 904,00 |
| 07.07.2026 | 1.054,00 | 1.090,00 | 1.050,00 | 1.082,00 | 2,72% | 1.985,00 |
| 06.07.2026 | 1.067,40 | 1.082,00 | 1.037,80 | 1.053,40 | 0,10% | 3.668,00 |
| 03.07.2026 | 1.064,40 | 1.068,80 | 1.047,00 | 1.052,40 | -0,27% | 1.390,00 |
| 02.07.2026 | 1.048,00 | 1.076,40 | 1.037,80 | 1.055,20 | 0,71% | 3.140,00 |
| 01.07.2026 | 1.051,40 | 1.070,40 | 1.030,40 | 1.047,80 | -0,85% | 1.905,00 |
| 30.06.2026 | 1.074,80 | 1.084,40 | 1.044,00 | 1.056,80 | -1,42% | 1.985,00 |
| 29.06.2026 | 1.088,00 | 1.095,00 | 1.052,80 | 1.072,00 | 0,66% | 3.954,00 |
| 26.06.2026 | 993,90 | 1.066,20 | 981,10 | 1.065,00 | 7,36% | 6.531,00 |