1.137,100€
2,29%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.111,20 | 1.116,00 | 1.110,40 | 1.116,00 | 0,40% | 264,00 |
| 19.10.2026 | 1.118,20 | 1.122,60 | 1.106,60 | 1.111,60 | -1,05% | 1.380,00 |
| 16.10.2026 | 1.117,80 | 1.131,20 | 1.114,20 | 1.123,40 | -0,88% | 1.346,00 |
| 15.10.2026 | 1.089,80 | 1.137,80 | 1.086,80 | 1.133,40 | 4,15% | 2.587,00 |
| 14.10.2026 | 1.044,60 | 1.091,60 | 1.041,80 | 1.088,20 | 3,88% | 1.518,00 |
| 13.10.2026 | 1.069,80 | 1.070,00 | 1.047,40 | 1.047,60 | -0,80% | 894,00 |
| 12.10.2026 | 1.054,00 | 1.067,40 | 1.050,00 | 1.056,00 | 1,07% | 3.661,00 |
| 09.10.2026 | 1.038,20 | 1.048,00 | 1.030,40 | 1.044,80 | 2,43% | 1.439,00 |
| 08.10.2026 | 1.065,60 | 1.068,40 | 1.010,80 | 1.020,00 | -5,19% | 1.089,00 |
| 07.10.2026 | 1.034,20 | 1.075,80 | 1.033,20 | 1.075,80 | 4,22% | 1.235,00 |
| 06.10.2026 | 1.021,80 | 1.039,80 | 1.015,00 | 1.032,20 | 0,53% | 1.029,00 |
| 05.10.2026 | 1.022,20 | 1.038,80 | 1.018,00 | 1.026,80 | 0,92% | 710,00 |
| 02.10.2026 | 1.023,20 | 1.030,00 | 1.015,00 | 1.017,40 | -0,57% | 902,00 |
| 01.10.2026 | 1.025,60 | 1.029,80 | 1.012,00 | 1.023,20 | -2,29% | 1.831,00 |
| 30.09.2026 | 1.044,60 | 1.066,20 | 1.037,80 | 1.047,20 | 0,98% | 1.412,00 |
| 29.09.2026 | 1.047,60 | 1.050,00 | 1.031,40 | 1.037,00 | -0,58% | 1.506,00 |
| 28.09.2026 | 1.044,20 | 1.048,60 | 1.033,80 | 1.043,00 | 2,09% | 1.129,00 |
| 25.09.2026 | 1.041,20 | 1.046,00 | 1.019,00 | 1.021,60 | -2,24% | 1.409,00 |
| 24.09.2026 | 1.011,80 | 1.051,40 | 1.008,60 | 1.045,00 | 2,79% | 1.399,00 |
| 23.09.2026 | 1.025,80 | 1.040,00 | 1.014,80 | 1.016,60 | -1,24% | 931,00 |
| 22.09.2026 | 1.016,40 | 1.031,40 | 995,40 | 1.029,40 | 1,32% | 1.964,00 |
| 21.09.2026 | 1.007,80 | 1.017,60 | 992,90 | 1.016,00 | 1,48% | 847,00 |
| 18.09.2026 | 1.004,40 | 1.008,00 | 998,00 | 1.001,20 | 0,30% | 764,00 |
| 17.09.2026 | 994,00 | 1.009,00 | 992,70 | 998,20 | 0,56% | 889,00 |
| 16.09.2026 | 986,00 | 997,70 | 985,00 | 992,60 | 0,01% | 531,00 |
| 15.09.2026 | 995,70 | 1.006,20 | 989,00 | 992,50 | 0,00% | 1.451,00 |
| 14.09.2026 | 969,50 | 997,00 | 969,50 | 992,50 | 2,84% | 1.673,00 |
| 11.09.2026 | 972,80 | 975,70 | 963,10 | 965,10 | -0,58% | 794,00 |
| 10.09.2026 | 970,00 | 981,60 | 968,00 | 970,70 | 0,03% | 834,00 |
| 09.09.2026 | 968,00 | 976,70 | 965,20 | 970,40 | 0,82% | 1.440,00 |
| 08.09.2026 | 984,80 | 986,30 | 960,00 | 962,50 | -2,59% | 871,00 |
| 07.09.2026 | 988,50 | 990,30 | 983,00 | 988,10 | 0,39% | 1.102,00 |
| 04.09.2026 | 997,30 | 997,70 | 982,90 | 984,30 | -0,88% | 923,00 |
| 03.09.2026 | 1.003,00 | 1.008,80 | 980,00 | 993,00 | -1,92% | 1.405,00 |
| 02.09.2026 | 1.007,60 | 1.022,20 | 1.002,20 | 1.012,40 | -0,30% | 876,00 |
| 01.09.2026 | 998,80 | 1.023,00 | 998,00 | 1.015,40 | 1,84% | 860,00 |
| 31.08.2026 | 1.010,80 | 1.013,20 | 990,00 | 997,10 | -1,43% | 1.405,00 |
| 28.08.2026 | 1.012,20 | 1.019,60 | 1.000,80 | 1.011,60 | 0,06% | 1.050,00 |
| 27.08.2026 | 1.021,40 | 1.023,60 | 1.009,60 | 1.011,00 | -2,11% | 1.754,00 |
| 26.08.2026 | 1.058,00 | 1.060,60 | 1.015,00 | 1.032,80 | -4,41% | 567,00 |
| 25.08.2026 | 1.072,40 | 1.083,40 | 1.065,40 | 1.080,40 | 1,60% | 539,00 |
| 24.08.2026 | 1.077,20 | 1.079,40 | 1.056,00 | 1.063,40 | -2,06% | 261,00 |
| 21.08.2026 | 1.066,20 | 1.088,00 | 1.050,00 | 1.085,80 | -0,35% | 769,00 |
| 20.08.2026 | 1.095,20 | 1.096,40 | 1.077,60 | 1.089,60 | 0,44% | 705,00 |
| 19.08.2026 | 1.055,60 | 1.107,00 | 1.050,40 | 1.084,80 | 2,96% | 1.894,00 |
| 18.08.2026 | 1.023,20 | 1.053,60 | 1.021,60 | 1.053,60 | 1,86% | 887,00 |
| 17.08.2026 | 1.017,60 | 1.034,40 | 1.008,80 | 1.034,40 | 1,04% | 867,00 |
| 14.08.2026 | 1.047,60 | 1.047,60 | 1.013,20 | 1.023,80 | -3,69% | 703,00 |
| 13.08.2026 | 1.061,00 | 1.075,00 | 1.056,00 | 1.063,00 | 0,25% | 396,00 |
| 12.08.2026 | 1.052,60 | 1.060,40 | 1.034,00 | 1.060,40 | 0,11% | 897,00 |
| 11.08.2026 | 1.065,20 | 1.070,00 | 1.050,60 | 1.059,20 | 0,68% | 452,00 |
| 10.08.2026 | 1.028,00 | 1.053,60 | 1.016,00 | 1.052,00 | 3,36% | 1.591,00 |
| 07.08.2026 | 1.034,00 | 1.039,20 | 1.006,40 | 1.017,80 | -0,82% | 875,00 |
| 06.08.2026 | 1.017,20 | 1.066,80 | 1.016,40 | 1.026,20 | 3,28% | 1.216,00 |
| 05.08.2026 | 977,50 | 1.052,20 | 975,00 | 993,60 | 1,42% | 4.211,00 |
| 04.08.2026 | 975,60 | 981,40 | 965,00 | 979,70 | 1,09% | 1.374,00 |
| 03.08.2026 | 1.001,00 | 1.014,00 | 965,90 | 969,10 | -2,51% | 1.148,00 |
| 31.07.2026 | 1.003,00 | 1.010,40 | 980,30 | 994,00 | -1,19% | 1.124,00 |
| 30.07.2026 | 1.055,80 | 1.056,60 | 1.005,80 | 1.006,00 | -6,49% | 933,00 |
| 29.07.2026 | 1.072,40 | 1.075,80 | 1.063,00 | 1.075,80 | 0,69% | 545,00 |
| 28.07.2026 | 1.054,40 | 1.081,20 | 1.054,40 | 1.068,40 | 1,42% | 1.532,00 |
| 27.07.2026 | 1.051,20 | 1.061,80 | 1.039,40 | 1.053,40 | 0,06% | 480,00 |
| 24.07.2026 | 1.043,40 | 1.060,20 | 1.034,40 | 1.052,80 | 0,88% | 933,00 |
| 23.07.2026 | 1.018,60 | 1.044,80 | 1.004,80 | 1.043,60 | 2,03% | 713,00 |
| 22.07.2026 | 1.027,80 | 1.032,60 | 1.013,60 | 1.022,80 | 0,31% | 691,00 |
| 21.07.2026 | 1.007,00 | 1.021,40 | 995,00 | 1.019,60 | -0,43% | 794,00 |
| 20.07.2026 | 1.033,40 | 1.035,80 | 1.024,00 | 1.024,00 | -1,22% | 405,00 |
| 17.07.2026 | 1.021,40 | 1.037,00 | 1.008,80 | 1.036,60 | 0,21% | 916,00 |
| 16.07.2026 | 1.008,20 | 1.038,40 | 999,90 | 1.034,40 | 3,44% | 540,00 |
| 15.07.2026 | 1.010,20 | 1.011,80 | 993,00 | 1.000,00 | -0,83% | 1.000,00 |
| 14.07.2026 | 1.037,00 | 1.037,00 | 997,30 | 1.008,40 | -3,35% | 970,00 |
| 13.07.2026 | 1.044,40 | 1.045,00 | 1.023,60 | 1.043,40 | 0,54% | 1.030,00 |
| 10.07.2026 | 1.064,00 | 1.073,00 | 1.036,80 | 1.037,80 | -2,13% | 948,00 |
| 09.07.2026 | 1.064,60 | 1.072,60 | 1.055,80 | 1.060,40 | -1,72% | 420,00 |
| 08.07.2026 | 1.081,00 | 1.085,60 | 1.059,80 | 1.079,00 | -0,20% | 1.424,00 |
| 07.07.2026 | 1.055,00 | 1.090,80 | 1.053,80 | 1.081,20 | 2,54% | 595,00 |
| 06.07.2026 | 1.062,80 | 1.066,60 | 1.038,20 | 1.054,40 | -0,34% | 1.665,00 |
| 03.07.2026 | 1.066,60 | 1.066,60 | 1.050,60 | 1.058,00 | -0,34% | 452,00 |
| 02.07.2026 | 1.046,40 | 1.076,60 | 1.036,00 | 1.061,60 | 1,45% | 1.351,00 |
| 01.07.2026 | 1.051,80 | 1.071,40 | 1.036,80 | 1.046,40 | -1,34% | 1.280,00 |
| 30.06.2026 | 1.077,40 | 1.085,00 | 1.044,40 | 1.060,60 | 0,53% | 1.375,00 |
| 29.06.2026 | 1.074,60 | 1.085,00 | 1.055,00 | 1.055,00 | 0,63% | 2.456,00 |
| 26.06.2026 | 991,60 | 1.050,40 | 981,90 | 1.048,40 | 4,91% | 2.650,00 |
| 25.06.2026 | 983,00 | 1.004,60 | 981,70 | 999,30 | 1,96% | 1.945,00 |
| 24.06.2026 | 976,30 | 1.000,00 | 974,00 | 980,10 | 1,52% | 1.338,00 |
| 23.06.2026 | 962,40 | 982,00 | 961,40 | 965,40 | 0,76% | 2.069,00 |
| 22.06.2026 | 960,00 | 976,50 | 957,50 | 958,10 | -0,19% | 834,00 |
| 19.06.2026 | 959,00 | 968,30 | 957,70 | 959,90 | 0,77% | 978,00 |
| 18.06.2026 | 967,20 | 979,60 | 948,90 | 952,60 | -1,26% | 1.005,00 |
| 17.06.2026 | 967,40 | 969,50 | 954,90 | 964,80 | -0,59% | 570,00 |
| 16.06.2026 | 975,60 | 986,20 | 966,80 | 970,50 | -0,60% | 804,00 |
| 15.06.2026 | 973,80 | 983,70 | 960,00 | 976,40 | -1,66% | 1.158,00 |
| 12.06.2026 | 1.002,40 | 1.010,00 | 992,90 | 992,90 | -1,58% | 1.369,00 |
| 11.06.2026 | 986,90 | 1.015,40 | 976,70 | 1.008,80 | 0,72% | 818,00 |
| 10.06.2026 | 989,90 | 1.008,40 | 984,70 | 1.001,60 | 0,04% | 1.759,00 |
| 09.06.2026 | 1.004,00 | 1.013,20 | 995,00 | 1.001,20 | -0,62% | 1.717,00 |
| 08.06.2026 | 1.034,00 | 1.034,00 | 994,00 | 1.007,40 | -0,06% | 2.915,00 |
| 05.06.2026 | 969,90 | 1.008,00 | 967,00 | 1.008,00 | 3,00% | 1.917,00 |
| 04.06.2026 | 933,40 | 980,00 | 933,10 | 978,60 | 4,63% | 1.116,00 |
| 03.06.2026 | 918,00 | 937,40 | 910,80 | 935,30 | 1,88% | 553,00 |