1.082,600€
-0,75%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1.096,20 | 1.098,20 | 1.077,30 | 1.080,30 | -0,96% | 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 |
| 25.06.2026 | 980,00 | 1.004,80 | 980,00 | 998,60 | 1,91% | 292,00 |
| 24.06.2026 | 973,60 | 997,00 | 973,60 | 979,90 | 0,92% | 338,00 |
| 23.06.2026 | 960,90 | 974,00 | 960,70 | 971,00 | 0,01% | 265,00 |
| 22.06.2026 | 955,10 | 971,00 | 955,10 | 970,90 | 1,62% | 124,00 |
| 19.06.2026 | 957,00 | 965,90 | 955,40 | 955,40 | -0,27% | 58,00 |
| 18.06.2026 | 962,90 | 971,80 | 949,60 | 958,00 | -0,43% | 437,00 |
| 17.06.2026 | 968,10 | 968,10 | 957,70 | 962,10 | -1,09% | 181,00 |
| 16.06.2026 | 974,00 | 982,70 | 969,80 | 972,70 | 0,32% | 371,00 |
| 15.06.2026 | 973,30 | 980,10 | 960,00 | 969,60 | -1,05% | 313,00 |
| 12.06.2026 | 1.002,40 | 1.008,20 | 979,90 | 979,90 | -2,30% | 241,00 |
| 11.06.2026 | 983,60 | 1.014,00 | 983,60 | 1.003,00 | 1,31% | 379,00 |
| 10.06.2026 | 986,60 | 1.006,60 | 985,70 | 990,00 | -0,32% | 178,00 |
| 09.06.2026 | 1.001,00 | 1.010,80 | 987,00 | 993,20 | -0,74% | 194,00 |
| 08.06.2026 | 1.024,20 | 1.037,40 | 998,60 | 1.000,60 | 1,58% | 789,00 |
| 05.06.2026 | 972,20 | 1.006,80 | 966,90 | 985,00 | 0,93% | 449,00 |
| 04.06.2026 | 932,10 | 979,40 | 932,10 | 975,90 | 3,75% | 42,00 |
| 03.06.2026 | 921,10 | 940,60 | 913,10 | 940,60 | 2,25% | 250,00 |
| 02.06.2026 | 930,60 | 930,60 | 907,30 | 919,90 | -0,80% | 215,00 |
| 01.06.2026 | 938,90 | 945,30 | 927,30 | 927,30 | -1,18% | 148,00 |
| 29.05.2026 | 967,80 | 969,90 | 938,40 | 938,40 | -2,98% | 251,00 |
| 28.05.2026 | 931,90 | 981,20 | 930,70 | 967,20 | 3,55% | 383,00 |
| 27.05.2026 | 917,20 | 934,10 | 912,60 | 934,00 | 0,67% | 343,00 |
| 26.05.2026 | 921,20 | 931,40 | 915,30 | 927,80 | 0,64% | 281,00 |
| 25.05.2026 | 924,50 | 924,60 | 921,10 | 921,90 | 0,72% | 245,00 |
| 22.05.2026 | 899,10 | 917,10 | 899,10 | 915,30 | 1,70% | 149,00 |
| 21.05.2026 | 878,40 | 900,00 | 875,80 | 900,00 | 3,66% | 925,00 |
| 20.05.2026 | 876,70 | 884,60 | 866,00 | 868,20 | -0,86% | 151,00 |
| 19.05.2026 | 845,80 | 878,90 | 845,80 | 875,70 | 3,34% | 452,00 |
| 18.05.2026 | 863,00 | 863,00 | 841,50 | 847,40 | -1,27% | 90,00 |
| 15.05.2026 | 861,30 | 870,10 | 858,30 | 858,30 | -0,54% | 253,00 |
| 14.05.2026 | 865,40 | 868,60 | 857,60 | 863,00 | -0,85% | 140,00 |
| 13.05.2026 | 844,90 | 870,40 | 842,30 | 870,40 | 2,56% | 363,00 |
| 12.05.2026 | 820,20 | 848,70 | 820,20 | 848,70 | 3,16% | 401,00 |
| 11.05.2026 | 804,40 | 842,40 | 804,40 | 822,70 | 1,19% | 431,00 |
| 08.05.2026 | 828,00 | 834,00 | 805,20 | 813,00 | -2,44% | 351,00 |
| 07.05.2026 | 838,00 | 840,70 | 826,90 | 833,30 | -1,28% | 218,00 |
| 06.05.2026 | 840,20 | 845,80 | 839,20 | 844,10 | 0,63% | 279,00 |
| 05.05.2026 | 827,70 | 838,80 | 825,80 | 838,80 | 1,57% | 185,00 |
| 04.05.2026 | 823,60 | 825,80 | 797,90 | 825,80 | 2,93% | 232,00 |
| 30.04.2026 | 734,40 | 802,30 | 728,90 | 802,30 | 9,66% | 1.005,00 |
| 29.04.2026 | 746,40 | 746,80 | 729,80 | 731,60 | -1,08% | 92,00 |
| 28.04.2026 | 746,40 | 749,50 | 739,60 | 739,60 | -0,32% | 496,00 |
| 27.04.2026 | 754,60 | 757,00 | 742,00 | 742,00 | -1,07% | 680,00 |
| 24.04.2026 | 783,70 | 784,00 | 749,00 | 750,00 | -4,73% | 479,00 |
| 23.04.2026 | 782,40 | 788,70 | 782,40 | 787,20 | 0,47% | 195,00 |
| 22.04.2026 | 770,50 | 783,50 | 770,50 | 783,50 | 1,32% | 335,00 |
| 21.04.2026 | 782,80 | 785,80 | 754,20 | 773,30 | -1,90% | 260,00 |
| 20.04.2026 | 784,40 | 788,30 | 781,00 | 788,30 | 0,43% | 122,00 |
| 17.04.2026 | 768,70 | 784,90 | 767,80 | 784,90 | 2,43% | 197,00 |
| 16.04.2026 | 772,90 | 774,50 | 764,70 | 766,30 | 0,50% | 298,00 |
| 15.04.2026 | 784,70 | 787,80 | 762,00 | 762,50 | -2,95% | 396,00 |
| 14.04.2026 | 789,30 | 794,80 | 785,70 | 785,70 | -0,54% | 713,00 |
| 13.04.2026 | 799,10 | 804,20 | 790,00 | 790,00 | -1,75% | 173,00 |
| 10.04.2026 | 815,00 | 818,30 | 799,00 | 804,10 | -2,06% | 280,00 |
| 09.04.2026 | 814,60 | 821,00 | 805,00 | 821,00 | 0,20% | 165,00 |
| 08.04.2026 | 808,30 | 819,40 | 807,80 | 819,40 | 2,40% | 90,00 |
| 07.04.2026 | 802,40 | 803,20 | 788,50 | 800,20 | -0,99% | 173,00 |
| 02.04.2026 | 821,60 | 824,00 | 808,20 | 808,20 | -2,23% | 324,00 |
| 01.04.2026 | 795,40 | 841,00 | 794,00 | 826,60 | 4,24% | 235,00 |
| 31.03.2026 | 779,20 | 796,60 | 776,60 | 793,00 | 2,28% | 237,00 |