1.293,300€
0,15%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.311,60 | 1.336,60 | 1.301,00 | 1.302,80 | 0,88% | 274,00 |
| 11.11.2026 | 1.274,00 | 1.291,40 | 1.268,20 | 1.291,40 | 0,65% | 213,00 |
| 10.11.2026 | 1.259,60 | 1.284,60 | 1.256,00 | 1.283,00 | 1,74% | 227,00 |
| 09.11.2026 | 1.233,80 | 1.261,00 | 1.215,00 | 1.261,00 | 2,87% | 298,00 |
| 06.11.2026 | 1.212,40 | 1.233,00 | 1.199,80 | 1.225,80 | 0,26% | 276,00 |
| 05.11.2026 | 1.279,60 | 1.292,60 | 1.222,60 | 1.222,60 | -3,37% | 291,00 |
| 04.11.2026 | 1.254,20 | 1.285,20 | 1.248,60 | 1.265,20 | -0,30% | 294,00 |
| 03.11.2026 | 1.250,40 | 1.280,20 | 1.241,80 | 1.269,00 | 0,95% | 578,00 |
| 02.11.2026 | 1.269,40 | 1.269,40 | 1.240,00 | 1.257,00 | -0,93% | 213,00 |
| 30.10.2026 | 1.239,20 | 1.287,20 | 1.239,20 | 1.268,80 | 3,27% | 285,00 |
| 29.10.2026 | 1.172,60 | 1.251,80 | 1.171,00 | 1.228,60 | 6,35% | 583,00 |
| 28.10.2026 | 1.143,20 | 1.164,80 | 1.134,20 | 1.155,20 | 0,43% | 160,00 |
| 27.10.2026 | 1.146,80 | 1.160,60 | 1.145,40 | 1.150,20 | 0,45% | 79,00 |
| 26.10.2026 | 1.145,00 | 1.150,20 | 1.138,80 | 1.145,00 | 0,16% | 150,00 |
| 23.10.2026 | 1.158,20 | 1.165,00 | 1.141,60 | 1.143,20 | -2,72% | 247,00 |
| 22.10.2026 | 1.135,80 | 1.175,20 | 1.135,80 | 1.175,20 | 4,00% | 362,00 |
| 21.10.2026 | 1.139,40 | 1.139,40 | 1.127,40 | 1.130,00 | -1,05% | 86,00 |
| 20.10.2026 | 1.109,40 | 1.156,40 | 1.109,40 | 1.142,00 | 2,42% | 111,00 |
| 19.10.2026 | 1.117,40 | 1.118,20 | 1.106,60 | 1.115,00 | -0,96% | 259,00 |
| 16.10.2026 | 1.119,80 | 1.128,20 | 1.114,60 | 1.125,80 | 0,21% | 312,00 |
| 15.10.2026 | 1.081,00 | 1.136,40 | 1.081,00 | 1.123,40 | 3,41% | 280,00 |
| 14.10.2026 | 1.041,40 | 1.091,00 | 1.041,40 | 1.086,40 | 4,46% | 411,00 |
| 13.10.2026 | 1.062,20 | 1.069,00 | 1.040,00 | 1.040,00 | -1,52% | 48,00 |
| 12.10.2026 | 1.051,60 | 1.065,60 | 1.051,60 | 1.056,00 | 1,54% | 173,00 |
| 09.10.2026 | 1.036,80 | 1.046,80 | 1.036,80 | 1.040,00 | 0,48% | 170,00 |
| 08.10.2026 | 1.059,40 | 1.068,60 | 1.009,80 | 1.035,00 | -3,72% | 231,00 |
| 07.10.2026 | 1.029,80 | 1.077,80 | 1.029,80 | 1.075,00 | 4,49% | 212,00 |
| 06.10.2026 | 1.019,40 | 1.035,20 | 1.019,20 | 1.028,80 | 0,45% | 92,00 |
| 05.10.2026 | 1.022,40 | 1.033,80 | 1.018,00 | 1.024,20 | 0,29% | 152,00 |
| 02.10.2026 | 1.022,00 | 1.027,80 | 1.020,00 | 1.021,20 | -0,04% | 51,00 |
| 01.10.2026 | 1.026,60 | 1.026,60 | 1.018,80 | 1.021,60 | -0,82% | 148,00 |
| 30.09.2026 | 1.048,60 | 1.048,60 | 1.030,00 | 1.030,00 | -0,64% | 222,00 |
| 29.09.2026 | 1.043,80 | 1.049,20 | 1.036,60 | 1.036,60 | -0,92% | 220,00 |
| 28.09.2026 | 1.043,60 | 1.046,20 | 1.040,40 | 1.046,20 | 2,55% | 955,00 |
| 25.09.2026 | 1.043,20 | 1.043,20 | 1.020,20 | 1.020,20 | -2,84% | 903,00 |
| 24.09.2026 | 1.009,80 | 1.050,00 | 1.008,20 | 1.050,00 | 3,31% | 160,00 |
| 23.09.2026 | 1.024,20 | 1.029,60 | 1.016,40 | 1.016,40 | -0,74% | 199,00 |
| 22.09.2026 | 1.014,60 | 1.026,00 | 1.011,20 | 1.024,00 | 0,39% | 384,00 |
| 21.09.2026 | 1.007,20 | 1.020,00 | 998,20 | 1.020,00 | 1,78% | 100,00 |
| 18.09.2026 | 1.003,20 | 1.006,00 | 1.001,60 | 1.002,20 | 0,46% | 161,00 |
| 17.09.2026 | 993,10 | 1.007,60 | 992,10 | 997,60 | 0,67% | 216,00 |
| 16.09.2026 | 983,70 | 991,00 | 983,70 | 991,00 | -0,22% | 128,00 |
| 15.09.2026 | 992,20 | 1.004,60 | 992,20 | 993,20 | 0,50% | 161,00 |
| 14.09.2026 | 967,20 | 996,20 | 967,20 | 988,30 | 1,72% | 187,00 |
| 11.09.2026 | 970,10 | 975,70 | 970,10 | 971,60 | -0,70% | 57,00 |
| 10.09.2026 | 971,40 | 978,40 | 971,40 | 978,40 | 1,14% | 117,00 |
| 09.09.2026 | 965,70 | 976,20 | 965,70 | 967,40 | 0,06% | 147,00 |
| 08.09.2026 | 985,70 | 986,40 | 961,20 | 966,80 | -2,13% | 207,00 |
| 07.09.2026 | 986,10 | 988,30 | 983,10 | 987,80 | 0,33% | 301,00 |
| 04.09.2026 | 996,60 | 998,00 | 984,20 | 984,60 | -1,36% | 49,00 |
| 03.09.2026 | 1.000,60 | 1.009,20 | 980,00 | 998,20 | -0,78% | 143,00 |
| 02.09.2026 | 1.001,80 | 1.018,00 | 998,60 | 1.006,00 | 0,18% | 94,00 |
| 01.09.2026 | 996,90 | 1.018,20 | 996,40 | 1.004,20 | 0,86% | 122,00 |
| 31.08.2026 | 1.013,40 | 1.013,40 | 993,70 | 995,60 | -1,41% | 190,00 |
| 28.08.2026 | 1.009,20 | 1.020,20 | 1.009,20 | 1.009,80 | -0,98% | 162,00 |
| 27.08.2026 | 1.021,40 | 1.022,20 | 1.014,40 | 1.019,80 | -0,58% | 89,00 |
| 26.08.2026 | 1.057,40 | 1.061,00 | 1.025,20 | 1.025,80 | -3,24% | 228,00 |
| 25.08.2026 | 1.067,40 | 1.076,00 | 1.058,20 | 1.060,20 | -1,03% | 242,00 |
| 24.08.2026 | 1.073,40 | 1.080,60 | 1.059,20 | 1.071,20 | -1,27% | 292,00 |
| 21.08.2026 | 1.064,00 | 1.085,00 | 1.057,80 | 1.085,00 | 0,59% | 94,00 |
| 20.08.2026 | 1.098,20 | 1.098,20 | 1.078,60 | 1.078,60 | -1,12% | 165,00 |
| 19.08.2026 | 1.056,60 | 1.108,20 | 1.050,60 | 1.090,80 | 3,85% | 201,00 |
| 18.08.2026 | 1.024,20 | 1.057,80 | 1.023,20 | 1.050,40 | 2,00% | 322,00 |
| 17.08.2026 | 1.016,40 | 1.031,40 | 1.014,20 | 1.029,80 | 0,57% | 459,00 |
| 14.08.2026 | 1.046,40 | 1.046,40 | 1.014,00 | 1.024,00 | -4,03% | 51,00 |
| 13.08.2026 | 1.059,00 | 1.072,00 | 1.057,20 | 1.067,00 | 2,16% | 138,00 |
| 12.08.2026 | 1.051,00 | 1.053,40 | 1.044,40 | 1.044,40 | -1,29% | 180,00 |
| 11.08.2026 | 1.067,40 | 1.070,00 | 1.051,40 | 1.058,00 | -0,41% | 325,00 |
| 10.08.2026 | 1.029,20 | 1.062,40 | 1.015,60 | 1.062,40 | 4,34% | 2.215,00 |
| 07.08.2026 | 1.034,60 | 1.037,80 | 1.016,20 | 1.018,20 | -1,15% | 674,00 |
| 06.08.2026 | 1.012,00 | 1.040,80 | 1.012,00 | 1.030,00 | 1,94% | 276,00 |
| 05.08.2026 | 976,20 | 1.036,20 | 975,10 | 1.010,40 | 4,60% | 441,00 |
| 04.08.2026 | 976,10 | 980,50 | 965,40 | 966,00 | -0,79% | 501,00 |
| 03.08.2026 | 998,20 | 1.000,00 | 963,00 | 973,70 | -1,68% | 179,00 |
| 31.07.2026 | 1.001,60 | 1.008,00 | 976,70 | 990,30 | -1,76% | 287,00 |
| 30.07.2026 | 1.055,80 | 1.055,80 | 1.003,40 | 1.008,00 | -5,81% | 198,00 |
| 29.07.2026 | 1.068,60 | 1.076,20 | 1.066,60 | 1.070,20 | -0,35% | 259,00 |
| 28.07.2026 | 1.053,20 | 1.081,00 | 1.053,00 | 1.074,00 | 1,82% | 154,00 |
| 27.07.2026 | 1.053,00 | 1.058,80 | 1.050,80 | 1.054,80 | -0,11% | 228,00 |
| 24.07.2026 | 1.040,60 | 1.056,20 | 1.037,80 | 1.056,00 | 0,96% | 97,00 |
| 23.07.2026 | 1.015,20 | 1.046,00 | 1.015,00 | 1.046,00 | 2,99% | 145,00 |
| 22.07.2026 | 1.027,60 | 1.030,80 | 1.015,60 | 1.015,60 | -0,37% | 373,00 |
| 21.07.2026 | 1.005,20 | 1.019,40 | 998,30 | 1.019,40 | 0,47% | 321,00 |
| 20.07.2026 | 1.030,00 | 1.033,00 | 1.014,60 | 1.014,60 | -1,23% | 157,00 |
| 17.07.2026 | 1.018,80 | 1.035,60 | 1.018,60 | 1.027,20 | 0,25% | 253,00 |
| 16.07.2026 | 1.011,80 | 1.037,60 | 1.000,00 | 1.024,60 | 2,67% | 67,00 |
| 15.07.2026 | 1.005,00 | 1.012,40 | 998,00 | 998,00 | -1,03% | 45,00 |
| 14.07.2026 | 1.037,40 | 1.037,40 | 1.000,00 | 1.008,40 | -3,50% | 372,00 |
| 13.07.2026 | 1.043,60 | 1.045,00 | 1.024,40 | 1.045,00 | 0,81% | 180,00 |
| 10.07.2026 | 1.062,80 | 1.072,40 | 1.036,60 | 1.036,60 | -1,56% | 432,00 |
| 09.07.2026 | 1.064,60 | 1.064,60 | 1.053,00 | 1.053,00 | -1,07% | 119,00 |
| 08.07.2026 | 1.079,40 | 1.085,00 | 1.064,40 | 1.064,40 | -1,24% | 275,00 |
| 07.07.2026 | 1.051,20 | 1.082,60 | 1.051,20 | 1.077,80 | 3,67% | 239,00 |
| 06.07.2026 | 1.063,20 | 1.066,20 | 1.039,60 | 1.039,60 | -1,63% | 1.242,00 |
| 03.07.2026 | 1.066,40 | 1.066,40 | 1.048,20 | 1.056,80 | -0,36% | 233,00 |
| 02.07.2026 | 1.044,20 | 1.074,40 | 1.044,20 | 1.060,60 | 1,94% | 99,00 |
| 01.07.2026 | 1.049,20 | 1.060,20 | 1.037,80 | 1.040,40 | -2,07% | 177,00 |
| 30.06.2026 | 1.074,40 | 1.082,40 | 1.045,80 | 1.062,40 | -1,17% | 287,00 |
| 29.06.2026 | 1.080,00 | 1.083,20 | 1.056,80 | 1.075,00 | 2,11% | 1.014,00 |
| 26.06.2026 | 990,70 | 1.057,60 | 983,70 | 1.052,80 | 5,43% | 673,00 |