780,350€
-0,29%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 792,60 | 794,40 | 780,00 | 782,60 | -1,58% | 262,00 |
| 25.03.2026 | 783,70 | 795,20 | 780,60 | 795,20 | 2,01% | 2.560,00 |
| 24.03.2026 | 786,00 | 786,00 | 774,10 | 779,50 | -1,75% | 1.178,00 |
| 23.03.2026 | 775,10 | 798,60 | 775,10 | 793,40 | -0,34% | 1.926,00 |
| 20.03.2026 | 793,30 | 800,00 | 789,70 | 796,10 | -0,44% | 1.325,00 |
| 19.03.2026 | 794,00 | 805,00 | 790,80 | 799,60 | -0,16% | 3.744,00 |
| 18.03.2026 | 808,50 | 810,00 | 787,60 | 800,90 | -1,33% | 1.676,00 |
| 17.03.2026 | 854,10 | 854,10 | 810,00 | 811,70 | -5,22% | 1.766,00 |
| 16.03.2026 | 869,20 | 869,20 | 849,40 | 856,40 | -0,96% | 2.288,00 |
| 13.03.2026 | 850,50 | 873,80 | 850,50 | 864,70 | 1,96% | 1.232,00 |
| 12.03.2026 | 860,30 | 863,30 | 846,10 | 848,10 | -1,65% | 473,00 |
| 11.03.2026 | 866,80 | 866,90 | 856,70 | 862,30 | -0,19% | 329,00 |
| 10.03.2026 | 864,80 | 870,60 | 855,90 | 863,90 | -0,02% | 729,00 |
| 09.03.2026 | 846,50 | 866,10 | 844,10 | 864,10 | 2,55% | 891,00 |
| 06.03.2026 | 846,00 | 848,30 | 836,80 | 842,60 | 0,63% | 822,00 |
| 05.03.2026 | 863,50 | 866,00 | 837,00 | 837,30 | -2,97% | 1.408,00 |
| 04.03.2026 | 866,20 | 872,00 | 857,80 | 862,90 | -0,02% | 1.067,00 |
| 03.03.2026 | 871,90 | 880,00 | 860,00 | 863,10 | -2,38% | 1.041,00 |
| 02.03.2026 | 886,50 | 901,00 | 879,20 | 884,10 | 1,11% | 1.150,00 |
| 27.02.2026 | 867,30 | 875,00 | 860,50 | 874,40 | 1,63% | 643,00 |
| 26.02.2026 | 873,00 | 876,40 | 856,00 | 860,40 | -2,26% | 710,00 |
| 25.02.2026 | 885,30 | 891,00 | 878,00 | 880,30 | -1,69% | 756,00 |
| 24.02.2026 | 897,10 | 897,60 | 865,60 | 895,40 | 0,09% | 1.405,00 |
| 23.02.2026 | 851,80 | 894,60 | 851,80 | 894,60 | 3,78% | 3.154,00 |
| 20.02.2026 | 870,30 | 873,50 | 849,40 | 862,00 | -0,17% | 1.127,00 |
| 19.02.2026 | 865,50 | 868,20 | 859,50 | 863,50 | 0,22% | 421,00 |
| 18.02.2026 | 879,20 | 881,00 | 859,50 | 861,60 | -2,82% | 664,00 |
| 17.02.2026 | 882,40 | 901,90 | 879,70 | 886,60 | -0,21% | 926,00 |
| 16.02.2026 | 883,50 | 890,30 | 877,60 | 888,50 | 0,66% | 543,00 |
| 13.02.2026 | 875,00 | 895,50 | 873,30 | 882,70 | 1,10% | 849,00 |
| 12.02.2026 | 861,40 | 875,50 | 852,50 | 873,10 | 1,10% | 488,00 |
| 11.02.2026 | 863,90 | 867,50 | 860,00 | 863,60 | -0,68% | 653,00 |
| 10.02.2026 | 884,90 | 885,70 | 867,70 | 869,50 | -2,42% | 2.391,00 |
| 09.02.2026 | 909,50 | 925,00 | 888,90 | 891,10 | 0,22% | 3.151,00 |
| 06.02.2026 | 873,00 | 906,10 | 870,10 | 889,10 | 1,17% | 5.579,00 |
| 05.02.2026 | 936,90 | 942,30 | 865,00 | 878,80 | -5,78% | 4.463,00 |
| 04.02.2026 | 853,90 | 940,80 | 843,10 | 932,70 | 6,69% | 11.459,00 |
| 03.02.2026 | 885,50 | 888,10 | 873,30 | 874,20 | -2,02% | 1.906,00 |
| 02.02.2026 | 873,50 | 892,90 | 871,70 | 892,20 | 2,14% | 1.166,00 |
| 30.01.2026 | 853,50 | 873,50 | 853,50 | 873,50 | 2,52% | 1.178,00 |
| 28.01.2026 | 864,60 | 865,20 | 846,80 | 852,00 | -3,97% | 1.551,00 |
| 27.01.2026 | 895,20 | 897,00 | 882,10 | 887,20 | -0,98% | 1.271,00 |
| 26.01.2026 | 900,10 | 901,20 | 880,60 | 896,00 | -2,29% | 1.539,00 |
| 23.01.2026 | 925,60 | 932,20 | 907,50 | 917,00 | -0,49% | 1.344,00 |
| 22.01.2026 | 925,90 | 934,30 | 919,40 | 921,50 | 0,99% | 1.343,00 |
| 21.01.2026 | 885,80 | 915,00 | 883,90 | 912,50 | 2,69% | 2.232,00 |
| 20.01.2026 | 879,60 | 890,00 | 867,80 | 888,60 | -0,64% | 1.085,00 |
| 19.01.2026 | 880,40 | 894,30 | 880,40 | 894,30 | -0,75% | 1.073,00 |
| 16.01.2026 | 893,60 | 901,80 | 878,00 | 901,10 | 2,62% | 5.026,00 |
| 15.01.2026 | 921,70 | 922,10 | 875,00 | 878,10 | -4,40% | 2.352,00 |
| 14.01.2026 | 924,70 | 930,10 | 913,90 | 918,50 | -1,48% | 1.840,00 |
| 13.01.2026 | 929,20 | 933,30 | 918,00 | 932,30 | 1,56% | 1.461,00 |
| 12.01.2026 | 914,10 | 923,80 | 910,00 | 918,00 | -1,01% | 1.393,00 |
| 09.01.2026 | 936,70 | 949,20 | 926,40 | 927,40 | -1,96% | 1.268,00 |
| 08.01.2026 | 951,70 | 971,10 | 940,70 | 945,90 | 0,51% | 970,00 |
| 07.01.2026 | 910,20 | 955,40 | 909,30 | 941,10 | 4,24% | 2.053,00 |
| 06.01.2026 | 886,60 | 914,80 | 886,40 | 902,80 | 1,47% | 1.350,00 |
| 05.01.2026 | 916,20 | 929,00 | 884,50 | 889,70 | -1,91% | 2.149,00 |
| 02.01.2026 | 922,00 | 922,00 | 899,90 | 907,00 | -1,05% | 1.112,00 |
| 30.12.2025 | 914,50 | 919,40 | 914,50 | 916,60 | -0,49% | 732,00 |
| 29.12.2025 | 915,20 | 922,20 | 912,30 | 921,10 | 0,95% | 1.769,00 |
| 23.12.2025 | 905,10 | 921,80 | 899,10 | 912,40 | 0,68% | 1.975,00 |
| 22.12.2025 | 914,50 | 920,00 | 904,80 | 906,20 | -0,29% | 1.199,00 |
| 19.12.2025 | 901,80 | 912,10 | 901,00 | 908,80 | 0,45% | 1.354,00 |
| 18.12.2025 | 884,90 | 916,00 | 884,00 | 904,70 | 1,22% | 1.481,00 |
| 17.12.2025 | 900,30 | 903,10 | 893,80 | 893,80 | 0,26% | 737,00 |
| 16.12.2025 | 906,10 | 914,30 | 886,50 | 891,50 | -0,60% | 1.092,00 |
| 15.12.2025 | 885,50 | 902,30 | 878,60 | 896,90 | 3,52% | 1.763,00 |
| 12.12.2025 | 865,50 | 876,10 | 857,60 | 866,40 | -0,72% | 1.627,00 |
| 11.12.2025 | 849,30 | 880,90 | 842,30 | 872,70 | 2,67% | 2.957,00 |
| 10.12.2025 | 845,20 | 851,40 | 840,80 | 850,00 | -0,72% | 991,00 |
| 09.12.2025 | 855,00 | 868,40 | 851,40 | 856,20 | 0,19% | 675,00 |
| 08.12.2025 | 871,10 | 872,50 | 851,60 | 854,60 | -1,83% | 3.639,00 |
| 05.12.2025 | 868,20 | 880,60 | 868,20 | 870,50 | 0,36% | 1.049,00 |
| 04.12.2025 | 879,90 | 887,90 | 866,80 | 867,40 | -2,82% | 2.779,00 |
| 03.12.2025 | 895,00 | 898,80 | 877,60 | 892,60 | -2,63% | 2.697,00 |
| 02.12.2025 | 906,40 | 918,20 | 904,70 | 916,70 | -0,19% | 2.766,00 |
| 01.12.2025 | 920,70 | 930,80 | 912,60 | 918,40 | -0,88% | 4.472,00 |
| 28.11.2025 | 949,90 | 956,90 | 924,50 | 926,60 | -2,19% | 1.910,00 |
| 27.11.2025 | 950,90 | 950,90 | 943,60 | 947,30 | -0,40% | 1.421,00 |
| 26.11.2025 | 966,20 | 966,20 | 949,40 | 951,10 | 0,67% | 2.361,00 |
| 25.11.2025 | 929,00 | 946,50 | 923,40 | 944,80 | 1,81% | 1.899,00 |
| 24.11.2025 | 925,00 | 930,00 | 879,50 | 928,00 | 1,51% | 8.501,00 |
| 21.11.2025 | 902,00 | 920,90 | 900,30 | 914,20 | 0,24% | 3.189,00 |
| 20.11.2025 | 916,60 | 916,60 | 906,10 | 912,00 | 0,41% | 1.908,00 |
| 19.11.2025 | 888,20 | 911,00 | 886,70 | 908,30 | 1,66% | 2.278,00 |
| 18.11.2025 | 877,00 | 893,50 | 871,60 | 893,50 | 1,52% | 1.852,00 |
| 17.11.2025 | 884,90 | 886,90 | 862,40 | 880,10 | -0,51% | 4.038,00 |
| 14.11.2025 | 868,80 | 886,00 | 861,90 | 884,60 | 0,27% | 4.606,00 |
| 13.11.2025 | 883,40 | 888,90 | 870,00 | 882,20 | 1,82% | 3.195,00 |
| 12.11.2025 | 854,00 | 881,50 | 853,60 | 866,40 | 1,93% | 5.460,00 |
| 11.11.2025 | 835,80 | 852,00 | 826,10 | 850,00 | 1,06% | 2.407,00 |
| 10.11.2025 | 793,50 | 849,00 | 793,50 | 841,10 | 7,01% | 4.543,00 |
| 07.11.2025 | 812,00 | 812,00 | 778,90 | 786,00 | -3,46% | 3.826,00 |
| 06.11.2025 | 806,80 | 818,60 | 796,20 | 814,20 | -1,06% | 4.478,00 |
| 05.11.2025 | 788,50 | 825,00 | 783,90 | 822,90 | 4,42% | 8.663,00 |
| 04.11.2025 | 771,00 | 795,50 | 766,10 | 788,10 | 2,67% | 5.399,00 |
| 03.11.2025 | 750,90 | 769,00 | 746,10 | 767,60 | 3,34% | 3.580,00 |
| 31.10.2025 | 728,40 | 743,50 | 723,10 | 742,80 | 2,03% | 3.506,00 |
| 30.10.2025 | 697,70 | 751,20 | 697,70 | 728,00 | 2,30% | 13.843,00 |