847,000€
1,13%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 847,75 | 847,80 | 846,50 | 846,90 | 1,12% | - |
| 05.03.2026 | 861,40 | 865,30 | 837,50 | 837,50 | -2,92% | 170,00 |
| 04.03.2026 | 865,30 | 873,50 | 856,70 | 862,70 | -0,87% | 204,00 |
| 03.03.2026 | 867,80 | 877,10 | 861,50 | 870,30 | -2,98% | 302,00 |
| 02.03.2026 | 882,20 | 897,00 | 880,30 | 897,00 | 2,69% | 106,00 |
| 27.02.2026 | 863,30 | 875,00 | 861,80 | 873,50 | 1,66% | 185,00 |
| 26.02.2026 | 870,10 | 875,70 | 859,20 | 859,20 | -2,52% | 84,00 |
| 25.02.2026 | 884,60 | 889,50 | 881,40 | 881,40 | -1,25% | 211,00 |
| 24.02.2026 | 893,50 | 897,20 | 871,10 | 892,60 | -0,29% | 300,00 |
| 23.02.2026 | 851,50 | 898,00 | 851,50 | 895,20 | 4,49% | 286,00 |
| 20.02.2026 | 872,50 | 872,90 | 853,10 | 856,70 | -0,68% | 194,00 |
| 19.02.2026 | 864,90 | 865,90 | 858,90 | 862,60 | -0,32% | 151,00 |
| 18.02.2026 | 875,60 | 881,60 | 865,40 | 865,40 | -1,70% | 75,00 |
| 17.02.2026 | 878,80 | 900,00 | 878,20 | 880,40 | -0,32% | 147,00 |
| 16.02.2026 | 876,60 | 890,70 | 876,60 | 883,20 | 0,39% | 406,00 |
| 13.02.2026 | 871,00 | 890,10 | 871,00 | 879,80 | 0,77% | 227,00 |
| 12.02.2026 | 856,50 | 873,10 | 856,00 | 873,10 | 2,11% | 272,00 |
| 11.02.2026 | 861,90 | 865,40 | 855,10 | 855,10 | -0,69% | 283,00 |
| 10.02.2026 | 882,90 | 883,10 | 861,00 | 861,00 | -2,14% | 165,00 |
| 09.02.2026 | 903,50 | 925,10 | 879,80 | 879,80 | -0,87% | 274,00 |
| 06.02.2026 | 872,70 | 902,20 | 866,30 | 887,50 | 3,63% | 401,00 |
| 05.02.2026 | 930,60 | 941,70 | 856,40 | 856,40 | -8,65% | 582,00 |
| 04.02.2026 | 855,00 | 938,60 | 845,70 | 937,50 | 10,23% | 436,00 |
| 03.02.2026 | 885,30 | 888,60 | 841,90 | 850,50 | -4,94% | 217,00 |
| 02.02.2026 | 867,30 | 894,70 | 867,30 | 894,70 | 2,47% | 186,00 |
| 30.01.2026 | 856,10 | 873,10 | 853,60 | 873,10 | 1,54% | 368,00 |
| 29.01.2026 | 851,45 | 869,35 | 850,10 | 859,90 | 1,25% | 387,00 |
| 28.01.2026 | 866,10 | 866,10 | 847,90 | 849,30 | -1,23% | 232,00 |
| 27.01.2026 | 893,20 | 897,50 | 859,90 | 859,90 | -4,07% | 187,00 |
| 26.01.2026 | 897,00 | 900,70 | 892,70 | 896,40 | -2,26% | 334,00 |
| 23.01.2026 | 924,40 | 927,10 | 917,10 | 917,10 | -0,98% | 183,00 |
| 22.01.2026 | 926,00 | 927,20 | 921,20 | 926,20 | 1,77% | 207,00 |
| 21.01.2026 | 883,40 | 911,70 | 883,40 | 910,10 | 2,42% | 212,00 |
| 20.01.2026 | 882,20 | 891,00 | 873,20 | 888,60 | 0,91% | 397,00 |
| 19.01.2026 | 889,70 | 895,00 | 878,70 | 880,60 | -1,94% | 432,00 |
| 16.01.2026 | 891,40 | 905,20 | 880,50 | 898,00 | 1,99% | 308,00 |
| 15.01.2026 | 919,20 | 921,90 | 875,00 | 880,50 | -4,20% | 370,00 |
| 14.01.2026 | 920,40 | 930,20 | 912,10 | 919,10 | -0,31% | 276,00 |
| 13.01.2026 | 927,10 | 931,40 | 922,00 | 922,00 | -0,45% | 360,00 |
| 12.01.2026 | 911,20 | 926,20 | 909,90 | 926,20 | 1,17% | 190,00 |
| 09.01.2026 | 934,70 | 945,00 | 915,50 | 915,50 | -2,48% | 385,00 |
| 08.01.2026 | 949,40 | 968,10 | 938,80 | 938,80 | -0,70% | 568,00 |
| 07.01.2026 | 907,70 | 952,40 | 907,70 | 945,40 | 4,20% | 444,00 |
| 06.01.2026 | 885,50 | 912,70 | 885,50 | 907,30 | 2,16% | 255,00 |
| 05.01.2026 | 917,00 | 920,70 | 885,60 | 888,10 | -3,05% | 292,00 |
| 02.01.2026 | 920,60 | 920,60 | 908,50 | 916,00 | -0,24% | 231,00 |
| 30.12.2025 | 914,70 | 918,20 | 914,70 | 918,20 | -0,42% | 43,00 |
| 29.12.2025 | 916,00 | 922,10 | 913,00 | 922,10 | 1,13% | 310,00 |
| 23.12.2025 | 909,00 | 921,00 | 901,00 | 911,80 | 0,39% | 285,00 |
| 22.12.2025 | 915,10 | 920,00 | 905,90 | 908,30 | -0,86% | 328,00 |
| 19.12.2025 | 900,60 | 916,20 | 900,60 | 916,20 | 0,44% | 165,00 |
| 18.12.2025 | 884,00 | 913,50 | 884,00 | 912,20 | 1,97% | 546,00 |
| 17.12.2025 | 900,30 | 903,70 | 894,60 | 894,60 | 0,38% | 424,00 |
| 16.12.2025 | 910,10 | 914,30 | 889,60 | 891,20 | -1,15% | 160,00 |
| 15.12.2025 | 881,90 | 901,60 | 880,40 | 901,60 | 3,58% | 346,00 |
| 12.12.2025 | 862,50 | 874,20 | 862,50 | 870,40 | 1,52% | 103,00 |
| 11.12.2025 | 846,10 | 877,00 | 843,70 | 857,40 | 0,26% | 348,00 |
| 10.12.2025 | 843,60 | 855,20 | 840,00 | 855,20 | 0,62% | 218,00 |
| 09.12.2025 | 856,80 | 868,20 | 849,90 | 849,90 | -0,34% | 670,00 |
| 08.12.2025 | 871,00 | 871,10 | 851,30 | 852,80 | -2,01% | 669,00 |
| 05.12.2025 | 869,70 | 880,00 | 869,70 | 870,30 | 0,16% | 206,00 |
| 04.12.2025 | 877,80 | 886,40 | 867,00 | 868,90 | -2,37% | 342,00 |
| 03.12.2025 | 894,80 | 897,50 | 885,60 | 890,00 | -0,54% | 807,00 |
| 02.12.2025 | 905,40 | 919,10 | 894,80 | 894,80 | -2,50% | 315,00 |
| 01.12.2025 | 917,70 | 932,30 | 913,50 | 917,70 | -0,67% | 764,00 |
| 28.11.2025 | 950,80 | 956,80 | 923,90 | 923,90 | -2,58% | 486,00 |
| 27.11.2025 | 950,40 | 950,40 | 946,10 | 948,40 | -0,49% | 212,00 |
| 26.11.2025 | 959,20 | 967,00 | 951,50 | 953,10 | -0,75% | 261,00 |
| 25.11.2025 | 930,00 | 960,30 | 923,20 | 960,30 | 3,76% | 429,00 |
| 24.11.2025 | 922,30 | 926,00 | 888,80 | 925,50 | 0,50% | 525,00 |
| 21.11.2025 | 902,90 | 924,50 | 900,80 | 920,90 | 2,34% | 939,00 |
| 20.11.2025 | 908,50 | 913,90 | 899,80 | 899,80 | -1,46% | 247,00 |
| 19.11.2025 | 885,40 | 913,20 | 885,40 | 913,10 | 2,56% | 500,00 |
| 18.11.2025 | 872,00 | 892,40 | 872,00 | 890,30 | 0,94% | 615,00 |
| 17.11.2025 | 882,50 | 887,00 | 870,70 | 882,00 | -0,71% | 193,00 |
| 14.11.2025 | 867,70 | 888,30 | 864,30 | 888,30 | 1,73% | 365,00 |
| 13.11.2025 | 879,30 | 886,20 | 868,00 | 873,20 | -0,33% | 223,00 |
| 12.11.2025 | 855,10 | 877,50 | 855,10 | 876,10 | 2,16% | 399,00 |
| 11.11.2025 | 833,90 | 857,60 | 833,50 | 857,60 | 2,17% | 524,00 |
| 10.11.2025 | 797,10 | 845,60 | 797,10 | 839,40 | 6,89% | 441,00 |
| 07.11.2025 | 806,80 | 809,00 | 778,50 | 785,30 | -2,29% | 800,00 |
| 06.11.2025 | 806,50 | 815,70 | 802,80 | 803,70 | -1,69% | 377,00 |
| 05.11.2025 | 785,90 | 830,60 | 785,90 | 817,50 | 4,25% | 1.495,00 |
| 04.11.2025 | 765,40 | 793,20 | 765,40 | 784,20 | 1,08% | 339,00 |
| 03.11.2025 | 747,70 | 775,80 | 746,70 | 775,80 | 3,51% | 685,00 |
| 31.10.2025 | 726,70 | 750,00 | 722,50 | 749,50 | 2,97% | 376,00 |
| 30.10.2025 | 697,90 | 741,10 | 697,90 | 727,90 | 3,39% | 377,00 |
| 29.10.2025 | 705,80 | 711,20 | 704,00 | 704,00 | 0,26% | 195,00 |
| 28.10.2025 | 709,30 | 709,70 | 700,50 | 702,20 | -0,34% | 338,00 |
| 27.10.2025 | 713,30 | 714,00 | 700,80 | 704,60 | -1,45% | 406,00 |
| 24.10.2025 | 707,10 | 716,00 | 704,40 | 715,00 | 1,53% | 249,00 |
| 23.10.2025 | 698,00 | 707,40 | 694,30 | 704,20 | 0,38% | 210,00 |
| 22.10.2025 | 690,40 | 701,50 | 685,30 | 701,50 | 0,98% | 293,00 |
| 21.10.2025 | 693,30 | 696,60 | 693,30 | 694,70 | 0,81% | 139,00 |
| 20.10.2025 | 688,30 | 691,40 | 686,50 | 689,10 | 0,19% | 329,00 |
| 17.10.2025 | 664,60 | 687,80 | 664,60 | 687,80 | -1,74% | 385,00 |
| 16.10.2025 | 708,10 | 714,50 | 700,00 | 700,00 | -1,41% | 599,00 |
| 15.10.2025 | 700,40 | 712,20 | 698,70 | 710,00 | 1,33% | 365,00 |
| 14.10.2025 | 708,40 | 709,30 | 697,00 | 700,70 | -1,31% | 418,00 |
| 13.10.2025 | 719,70 | 724,70 | 710,00 | 710,00 | -1,13% | 218,00 |