829,500€
-0,46%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 829,35 | 834,00 | 828,00 | 829,90 | -0,41% | 83,00 |
| 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 |
| 30.03.2026 | 761,10 | 779,60 | 761,10 | 775,30 | 2,08% | 288,00 |
| 27.03.2026 | 778,00 | 780,20 | 759,50 | 759,50 | -3,00% | 549,00 |
| 26.03.2026 | 789,40 | 791,50 | 780,40 | 783,00 | -0,75% | 226,00 |
| 25.03.2026 | 781,20 | 794,40 | 781,20 | 788,90 | 1,31% | 419,00 |
| 24.03.2026 | 783,80 | 786,10 | 773,30 | 778,70 | -0,85% | 230,00 |
| 23.03.2026 | 779,00 | 798,70 | 775,60 | 785,40 | 0,36% | 465,00 |
| 20.03.2026 | 794,40 | 796,50 | 780,00 | 782,60 | -1,53% | 231,00 |
| 19.03.2026 | 793,50 | 804,90 | 792,80 | 794,80 | -0,45% | 698,00 |
| 18.03.2026 | 809,50 | 810,30 | 788,90 | 798,40 | -1,16% | 529,00 |
| 17.03.2026 | 853,80 | 855,40 | 806,00 | 807,80 | -5,69% | 925,00 |
| 16.03.2026 | 867,30 | 867,30 | 850,10 | 856,50 | -0,74% | 307,00 |
| 13.03.2026 | 850,20 | 869,20 | 849,60 | 862,90 | 1,95% | 199,00 |
| 12.03.2026 | 859,70 | 865,10 | 846,40 | 846,40 | -2,15% | 119,00 |
| 11.03.2026 | 860,60 | 865,00 | 859,80 | 865,00 | 0,15% | 73,00 |
| 10.03.2026 | 865,20 | 870,70 | 863,60 | 863,70 | 0,29% | 93,00 |
| 09.03.2026 | 847,40 | 861,20 | 846,60 | 861,20 | 2,06% | 249,00 |
| 06.03.2026 | 846,50 | 847,20 | 837,40 | 843,80 | 0,75% | 151,00 |
| 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 |