846,850€
0,21%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 866,90 | 866,90 | 835,10 | 845,10 | -2,31% | 2.205,00 |
| 04.03.2026 | 866,20 | 874,30 | 857,10 | 865,10 | -0,40% | 1.343,00 |
| 03.03.2026 | 865,70 | 878,00 | 859,70 | 868,60 | -0,42% | 2.023,00 |
| 02.03.2026 | 884,30 | 900,00 | 868,10 | 872,30 | -1,98% | 3.021,00 |
| 27.02.2026 | 862,00 | 889,90 | 859,90 | 889,90 | 2,85% | 1.555,00 |
| 26.02.2026 | 868,20 | 876,20 | 855,10 | 865,20 | -1,06% | 1.622,00 |
| 25.02.2026 | 887,20 | 891,60 | 869,90 | 874,50 | -1,16% | 1.695,00 |
| 24.02.2026 | 899,60 | 899,60 | 869,80 | 884,80 | -1,27% | 2.256,00 |
| 23.02.2026 | 842,30 | 901,90 | 842,30 | 896,20 | 4,02% | 6.427,00 |
| 20.02.2026 | 873,70 | 874,90 | 849,60 | 861,60 | -0,93% | 2.794,00 |
| 19.02.2026 | 863,90 | 869,70 | 858,70 | 869,70 | 0,67% | 1.361,00 |
| 18.02.2026 | 874,10 | 882,30 | 858,10 | 863,90 | -1,21% | 1.224,00 |
| 17.02.2026 | 884,90 | 901,50 | 874,50 | 874,50 | -1,51% | 1.017,00 |
| 16.02.2026 | 877,60 | 890,50 | 876,00 | 887,90 | 0,96% | 1.613,00 |
| 13.02.2026 | 879,00 | 896,00 | 871,70 | 879,50 | 0,41% | 1.351,00 |
| 12.02.2026 | 858,90 | 891,40 | 852,40 | 875,90 | 2,32% | 4.032,00 |
| 11.02.2026 | 863,30 | 868,70 | 853,90 | 856,00 | -0,87% | 1.611,00 |
| 10.02.2026 | 880,90 | 886,70 | 861,10 | 863,50 | -1,60% | 2.010,00 |
| 09.02.2026 | 904,90 | 928,30 | 877,10 | 877,50 | -1,93% | 4.298,00 |
| 06.02.2026 | 870,10 | 905,60 | 861,00 | 894,80 | 3,03% | 6.846,00 |
| 05.02.2026 | 934,20 | 943,00 | 854,70 | 868,50 | -7,34% | 6.550,00 |
| 04.02.2026 | 853,10 | 942,10 | 843,50 | 937,30 | 10,27% | 9.461,00 |
| 03.02.2026 | 888,10 | 890,00 | 841,10 | 850,00 | -4,23% | 3.518,00 |
| 02.02.2026 | 873,00 | 895,40 | 869,00 | 887,50 | 1,63% | 1.396,00 |
| 30.01.2026 | 852,70 | 883,30 | 852,70 | 873,30 | 1,93% | 1.731,00 |
| 29.01.2026 | 852,80 | 868,00 | 850,60 | 856,80 | 0,06% | 2.049,00 |
| 28.01.2026 | 868,10 | 869,00 | 842,80 | 856,30 | -0,81% | 2.940,00 |
| 27.01.2026 | 897,10 | 897,40 | 858,30 | 863,30 | -3,70% | 2.010,00 |
| 26.01.2026 | 908,00 | 908,00 | 878,60 | 896,50 | -0,83% | 8.013,00 |
| 23.01.2026 | 924,90 | 930,00 | 901,80 | 904,00 | -2,32% | 1.263,00 |
| 22.01.2026 | 927,10 | 933,80 | 914,60 | 925,50 | 0,13% | 1.631,00 |
| 21.01.2026 | 887,20 | 926,20 | 883,80 | 924,30 | 3,51% | 3.437,00 |
| 20.01.2026 | 881,80 | 893,00 | 868,40 | 893,00 | 1,25% | 1.921,00 |
| 19.01.2026 | 894,00 | 897,00 | 875,00 | 882,00 | -1,69% | 2.322,00 |
| 16.01.2026 | 892,40 | 904,90 | 878,00 | 897,20 | 0,82% | 3.105,00 |
| 15.01.2026 | 919,70 | 923,80 | 873,50 | 889,90 | -3,28% | 5.608,00 |
| 14.01.2026 | 923,60 | 929,80 | 910,70 | 920,10 | -0,24% | 1.359,00 |
| 13.01.2026 | 928,60 | 935,70 | 918,50 | 922,30 | -0,71% | 2.197,00 |
| 12.01.2026 | 913,20 | 928,90 | 909,00 | 928,90 | 1,59% | 2.731,00 |
| 09.01.2026 | 933,60 | 948,80 | 914,00 | 914,40 | -2,17% | 2.341,00 |
| 08.01.2026 | 948,90 | 970,00 | 918,90 | 934,70 | -1,57% | 2.563,00 |
| 07.01.2026 | 912,80 | 957,20 | 908,20 | 949,60 | 4,36% | 5.312,00 |
| 06.01.2026 | 885,50 | 914,50 | 885,00 | 909,90 | 2,30% | 2.050,00 |
| 05.01.2026 | 917,80 | 928,60 | 883,30 | 889,40 | -3,12% | 6.295,00 |
| 02.01.2026 | 920,00 | 922,50 | 898,50 | 918,00 | 0,12% | 2.396,00 |
| 30.12.2025 | 915,10 | 918,60 | 913,50 | 916,90 | -0,21% | 510,00 |
| 29.12.2025 | 916,00 | 923,40 | 912,10 | 918,80 | 1,06% | 3.004,00 |
| 23.12.2025 | 907,50 | 922,30 | 896,80 | 909,20 | -0,56% | 2.230,00 |
| 22.12.2025 | 915,00 | 920,40 | 904,90 | 914,30 | 0,14% | 1.696,00 |
| 19.12.2025 | 902,50 | 916,00 | 899,80 | 913,00 | 1,07% | 1.849,00 |
| 18.12.2025 | 882,40 | 919,00 | 881,80 | 903,30 | 1,61% | 1.847,00 |
| 17.12.2025 | 900,00 | 904,60 | 882,00 | 889,00 | -0,65% | 1.772,00 |
| 16.12.2025 | 907,10 | 914,90 | 883,00 | 894,80 | -1,08% | 3.319,00 |
| 15.12.2025 | 881,40 | 906,10 | 877,80 | 904,60 | 3,55% | 4.687,00 |
| 12.12.2025 | 863,90 | 877,60 | 855,70 | 873,60 | 1,56% | 2.504,00 |
| 11.12.2025 | 848,00 | 878,40 | 841,60 | 860,20 | 1,38% | 5.653,00 |
| 10.12.2025 | 843,50 | 858,80 | 841,10 | 848,50 | 0,33% | 2.083,00 |
| 09.12.2025 | 853,50 | 868,70 | 843,10 | 845,70 | -0,93% | 3.226,00 |
| 08.12.2025 | 868,10 | 873,40 | 850,60 | 853,60 | -1,44% | 2.733,00 |
| 05.12.2025 | 870,00 | 881,00 | 861,90 | 866,10 | -0,25% | 1.657,00 |
| 04.12.2025 | 881,00 | 887,00 | 863,90 | 868,30 | -1,76% | 5.078,00 |
| 03.12.2025 | 895,40 | 899,90 | 876,70 | 883,90 | -1,14% | 2.736,00 |
| 02.12.2025 | 909,00 | 919,40 | 894,10 | 894,10 | -1,67% | 4.050,00 |
| 01.12.2025 | 924,00 | 931,90 | 908,40 | 909,30 | -1,57% | 2.839,00 |
| 28.11.2025 | 950,00 | 957,20 | 922,10 | 923,80 | -2,45% | 5.186,00 |
| 27.11.2025 | 953,90 | 953,90 | 943,40 | 947,00 | -0,73% | 2.952,00 |
| 26.11.2025 | 958,10 | 967,90 | 948,70 | 954,00 | -0,44% | 3.422,00 |
| 25.11.2025 | 925,00 | 959,90 | 923,10 | 958,20 | 3,72% | 4.526,00 |
| 24.11.2025 | 923,20 | 933,30 | 870,00 | 923,80 | 0,41% | 5.933,00 |
| 21.11.2025 | 904,40 | 927,60 | 900,10 | 920,00 | 1,79% | 5.259,00 |
| 20.11.2025 | 912,10 | 914,90 | 900,10 | 903,80 | -0,57% | 3.252,00 |
| 19.11.2025 | 885,40 | 914,90 | 885,40 | 909,00 | 2,03% | 4.746,00 |
| 18.11.2025 | 874,00 | 898,90 | 870,50 | 890,90 | 1,18% | 4.857,00 |
| 17.11.2025 | 883,00 | 890,00 | 865,00 | 880,50 | -0,17% | 3.836,00 |
| 14.11.2025 | 868,00 | 888,90 | 862,20 | 882,00 | 0,49% | 5.270,00 |
| 13.11.2025 | 883,00 | 888,80 | 866,50 | 877,70 | -0,25% | 4.633,00 |
| 12.11.2025 | 854,90 | 882,60 | 853,70 | 879,90 | 3,03% | 7.199,00 |
| 11.11.2025 | 832,00 | 862,80 | 827,90 | 854,00 | 2,15% | 4.988,00 |
| 10.11.2025 | 798,00 | 848,90 | 790,00 | 836,00 | 4,53% | 4.921,00 |
| 07.11.2025 | 805,00 | 809,20 | 778,20 | 799,80 | -1,70% | 3.154,00 |
| 06.11.2025 | 808,00 | 823,50 | 795,60 | 813,60 | 0,94% | 3.048,00 |
| 05.11.2025 | 785,10 | 832,30 | 783,30 | 806,00 | 2,26% | 8.533,00 |
| 04.11.2025 | 769,90 | 796,00 | 759,50 | 788,20 | 1,36% | 4.535,00 |
| 03.11.2025 | 746,00 | 782,30 | 745,80 | 777,60 | 4,19% | 4.563,00 |
| 31.10.2025 | 727,40 | 755,00 | 722,20 | 746,30 | 2,70% | 4.242,00 |
| 30.10.2025 | 700,90 | 750,00 | 694,70 | 726,70 | 2,89% | 7.717,00 |
| 29.10.2025 | 706,10 | 713,00 | 698,80 | 706,30 | 0,14% | 3.169,00 |
| 28.10.2025 | 704,70 | 710,00 | 697,10 | 705,30 | -0,14% | 3.548,00 |
| 27.10.2025 | 716,20 | 716,20 | 698,20 | 706,30 | -0,56% | 2.782,00 |
| 24.10.2025 | 707,10 | 717,50 | 700,00 | 710,30 | 0,71% | 1.418,00 |
| 23.10.2025 | 700,90 | 709,00 | 694,00 | 705,30 | 0,70% | 1.520,00 |
| 22.10.2025 | 689,90 | 702,00 | 685,50 | 700,40 | 1,24% | 1.239,00 |
| 21.10.2025 | 693,50 | 700,00 | 691,70 | 691,80 | -0,35% | 1.353,00 |
| 20.10.2025 | 686,00 | 694,20 | 685,10 | 694,20 | 0,97% | 3.428,00 |
| 17.10.2025 | 676,00 | 687,50 | 664,00 | 687,50 | -1,65% | 5.139,00 |
| 16.10.2025 | 707,90 | 715,90 | 697,80 | 699,00 | -1,81% | 1.296,00 |
| 15.10.2025 | 700,70 | 712,00 | 695,30 | 711,90 | 2,20% | 2.265,00 |
| 14.10.2025 | 703,40 | 709,00 | 696,60 | 696,60 | -1,58% | 3.471,00 |
| 13.10.2025 | 710,10 | 724,90 | 706,30 | 707,80 | -1,23% | 3.062,00 |
| 10.10.2025 | 739,90 | 749,60 | 716,10 | 716,60 | -2,95% | 3.727,00 |