847,200€
-4,33%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 886,40 | 888,85 | 841,60 | 847,20 | -4,31% | 170,00 |
| 02.02.2026 | 871,10 | 894,70 | 870,05 | 885,35 | 1,19% | 846,00 |
| 30.01.2026 | 854,80 | 883,50 | 853,45 | 874,90 | 2,24% | 202,00 |
| 29.01.2026 | 851,65 | 869,35 | 851,20 | 855,75 | -0,12% | 700,00 |
| 28.01.2026 | 868,40 | 869,40 | 841,90 | 856,80 | -0,82% | 475,00 |
| 27.01.2026 | 895,75 | 898,50 | 858,85 | 863,85 | -3,40% | 2.185,00 |
| 26.01.2026 | 899,45 | 903,50 | 879,75 | 894,30 | -0,78% | 760,00 |
| 23.01.2026 | 926,15 | 931,10 | 900,35 | 901,30 | -2,69% | 221,00 |
| 22.01.2026 | 926,30 | 933,75 | 915,00 | 926,20 | 0,36% | 424,00 |
| 21.01.2026 | 889,75 | 925,55 | 884,15 | 922,85 | 3,87% | 299,00 |
| 20.01.2026 | 880,45 | 892,55 | 868,05 | 888,45 | 0,97% | 507,00 |
| 19.01.2026 | 886,15 | 894,80 | 877,00 | 879,95 | -1,74% | 503,00 |
| 16.01.2026 | 891,85 | 905,25 | 877,50 | 895,50 | 0,63% | 370,00 |
| 15.01.2026 | 921,50 | 922,20 | 873,15 | 889,90 | -3,47% | 1.130,00 |
| 14.01.2026 | 923,20 | 930,10 | 911,90 | 921,85 | -0,32% | 2.605,00 |
| 13.01.2026 | 927,35 | 935,65 | 917,00 | 924,85 | -0,19% | 505,00 |
| 12.01.2026 | 913,85 | 928,40 | 906,30 | 926,65 | 1,34% | 389,00 |
| 09.01.2026 | 935,95 | 949,70 | 913,95 | 914,40 | -1,87% | 611,00 |
| 08.01.2026 | 951,20 | 972,35 | 919,15 | 931,80 | -1,78% | 414,00 |
| 07.01.2026 | 910,55 | 955,90 | 908,80 | 948,70 | 4,39% | 252,00 |
| 06.01.2026 | 887,15 | 915,55 | 886,15 | 908,80 | 2,67% | 2.552,00 |
| 05.01.2026 | 914,35 | 929,05 | 882,40 | 885,20 | -3,72% | 1.587,00 |
| 02.01.2026 | 920,35 | 922,15 | 897,85 | 919,40 | 0,29% | 400,00 |
| 30.12.2025 | 915,60 | 918,80 | 914,80 | 916,70 | -0,38% | 82,00 |
| 29.12.2025 | 915,00 | 922,55 | 911,70 | 920,20 | 0,65% | 73,00 |
| 23.12.2025 | 907,40 | 923,95 | 897,50 | 914,30 | 0,96% | 46,00 |
| 22.12.2025 | 913,45 | 920,55 | 904,00 | 905,60 | -0,34% | 46,00 |
| 19.12.2025 | 902,25 | 917,55 | 900,65 | 908,70 | 2,49% | 11,00 |
| 18.12.2025 | 883,70 | 919,70 | 883,25 | 886,60 | -0,73% | 169,00 |
| 17.12.2025 | 901,95 | 903,95 | 882,90 | 893,10 | 0,86% | 118,00 |
| 16.12.2025 | 908,20 | 914,40 | 881,85 | 885,50 | -1,76% | 319,00 |
| 15.12.2025 | 884,00 | 906,15 | 877,30 | 901,40 | 3,17% | 212,00 |
| 12.12.2025 | 865,50 | 876,55 | 856,05 | 873,70 | 0,70% | 167,00 |
| 11.12.2025 | 849,75 | 881,45 | 841,45 | 867,60 | 2,07% | 51,00 |
| 10.12.2025 | 845,00 | 859,10 | 840,50 | 850,00 | 0,27% | 343,00 |
| 09.12.2025 | 855,45 | 869,25 | 842,65 | 847,70 | -0,61% | 98,00 |
| 08.12.2025 | 869,60 | 873,20 | 851,00 | 852,90 | -2,35% | 93,00 |
| 05.12.2025 | 869,75 | 881,90 | 862,55 | 873,40 | 0,58% | 21,00 |
| 04.12.2025 | 879,25 | 888,40 | 864,45 | 868,40 | -1,68% | 249,00 |
| 03.12.2025 | 896,00 | 901,40 | 877,30 | 883,20 | -1,82% | 83,00 |
| 02.12.2025 | 908,05 | 919,95 | 895,05 | 899,60 | -1,12% | 137,00 |
| 01.12.2025 | 921,40 | 931,85 | 908,90 | 909,80 | -2,01% | 223,00 |
| 28.11.2025 | 951,00 | 957,20 | 921,95 | 928,50 | -1,89% | 134,00 |
| 27.11.2025 | 952,10 | 952,60 | 942,75 | 946,40 | -0,82% | 60,00 |
| 26.11.2025 | 960,65 | 966,20 | 948,50 | 954,20 | 0,33% | 198,00 |
| 25.11.2025 | 927,70 | 960,35 | 923,20 | 951,10 | 2,77% | 196,00 |
| 24.11.2025 | 923,00 | 932,05 | 870,00 | 925,50 | 0,19% | 200,00 |
| 21.11.2025 | 902,95 | 926,60 | 899,60 | 923,70 | 1,68% | 35,00 |
| 20.11.2025 | 910,70 | 915,15 | 900,80 | 908,40 | -0,24% | 58,00 |
| 19.11.2025 | 887,55 | 915,60 | 886,60 | 910,60 | 2,02% | 85,00 |
| 18.11.2025 | 872,90 | 898,90 | 871,75 | 892,60 | 1,59% | 85,00 |
| 17.11.2025 | 880,70 | 890,00 | 860,80 | 878,60 | -0,72% | 182,00 |
| 14.11.2025 | 868,00 | 889,65 | 861,70 | 885,00 | 0,49% | 113,00 |
| 13.11.2025 | 881,80 | 890,00 | 867,45 | 880,70 | 0,93% | 317,00 |
| 12.11.2025 | 855,55 | 883,05 | 851,55 | 872,60 | 2,05% | 389,00 |
| 11.11.2025 | 834,95 | 862,25 | 828,75 | 855,10 | 2,37% | 238,00 |
| 10.11.2025 | 796,95 | 849,00 | 790,40 | 835,30 | 5,20% | 159,00 |
| 07.11.2025 | 807,05 | 809,30 | 777,95 | 794,00 | -2,06% | 149,00 |
| 06.11.2025 | 807,75 | 823,50 | 795,05 | 810,70 | -2,14% | 199,00 |
| 05.11.2025 | 787,80 | 832,15 | 784,15 | 828,40 | 5,22% | 505,00 |
| 04.11.2025 | 765,05 | 796,80 | 761,25 | 787,30 | 1,35% | 252,00 |
| 03.11.2025 | 749,25 | 782,25 | 745,90 | 776,80 | 3,85% | 76,00 |
| 31.10.2025 | 729,10 | 754,80 | 722,40 | 748,00 | 2,24% | 108,00 |
| 30.10.2025 | 699,00 | 749,30 | 696,05 | 731,60 | 3,33% | 107,00 |
| 29.10.2025 | 707,10 | 716,05 | 698,60 | 708,00 | 0,78% | 71,00 |
| 28.10.2025 | 706,55 | 713,00 | 697,90 | 702,50 | -0,54% | 52,00 |
| 27.10.2025 | 714,65 | 715,35 | 697,70 | 706,30 | -0,93% | 31,00 |
| 24.10.2025 | 708,15 | 717,10 | 699,00 | 712,90 | 0,73% | 42,00 |
| 23.10.2025 | 699,85 | 709,55 | 693,40 | 707,70 | 2,30% | 31,00 |
| 22.10.2025 | 688,55 | 702,50 | 685,00 | 691,80 | -0,52% | 26,00 |
| 21.10.2025 | 693,15 | 700,35 | 689,95 | 695,40 | 1,08% | 150,00 |
| 20.10.2025 | 688,35 | 695,25 | 685,95 | 688,00 | -0,07% | 105,00 |
| 17.10.2025 | 666,45 | 689,30 | 663,30 | 688,50 | -2,66% | 163,00 |
| 16.10.2025 | 709,40 | 715,85 | 697,55 | 707,30 | -0,31% | 15,00 |
| 15.10.2025 | 700,75 | 713,45 | 695,45 | 709,50 | 1,82% | 72,00 |
| 14.10.2025 | 705,70 | 709,85 | 696,55 | 696,80 | -1,55% | 91,00 |
| 13.10.2025 | 719,00 | 724,45 | 706,75 | 707,80 | -3,00% | 34,00 |
| 10.10.2025 | 738,45 | 749,25 | 715,65 | 729,70 | -0,71% | 191,00 |
| 09.10.2025 | 726,65 | 741,65 | 726,50 | 734,90 | 0,81% | 61,00 |
| 08.10.2025 | 725,15 | 735,65 | 725,00 | 729,00 | 0,54% | 82,00 |
| 07.10.2025 | 722,00 | 727,55 | 717,80 | 725,10 | 0,42% | 70,00 |
| 06.10.2025 | 720,00 | 731,30 | 715,00 | 722,10 | 0,95% | 142,00 |
| 03.10.2025 | 699,55 | 722,25 | 695,55 | 715,30 | 2,07% | 11,00 |
| 02.10.2025 | 700,90 | 711,05 | 692,80 | 700,80 | -0,31% | 106,00 |
| 01.10.2025 | 644,30 | 710,00 | 640,55 | 703,00 | 13,39% | 173,00 |
| 30.09.2025 | 618,70 | 652,70 | 616,65 | 620,00 | 0,34% | 79,00 |
| 29.09.2025 | 616,25 | 620,45 | 609,50 | 617,90 | 0,03% | 54,00 |
| 26.09.2025 | 621,05 | 628,55 | 613,80 | 617,70 | 0,91% | 171,00 |
| 25.09.2025 | 631,90 | 634,40 | 610,90 | 612,10 | -2,69% | 268,00 |
| 24.09.2025 | 633,60 | 636,35 | 627,35 | 629,00 | -0,17% | 71,00 |
| 23.09.2025 | 639,70 | 640,80 | 629,80 | 630,10 | -1,41% | 47,00 |
| 22.09.2025 | 641,80 | 647,35 | 631,25 | 639,10 | -0,82% | 368,00 |
| 19.09.2025 | 646,95 | 653,85 | 637,10 | 644,40 | -0,19% | 72,00 |
| 18.09.2025 | 647,65 | 656,65 | 643,35 | 645,60 | -0,66% | 457,00 |
| 17.09.2025 | 642,05 | 655,45 | 635,60 | 649,90 | 1,72% | 588,00 |
| 16.09.2025 | 634,10 | 649,35 | 629,75 | 638,90 | 0,46% | - |
| 15.09.2025 | 644,20 | 644,60 | 631,20 | 636,00 | -1,12% | 42,00 |
| 12.09.2025 | 644,90 | 647,80 | 638,30 | 643,20 | -0,57% | 71,00 |
| 11.09.2025 | 644,40 | 648,20 | 640,10 | 646,90 | 1,13% | 40,00 |
| 10.09.2025 | 640,60 | 645,95 | 633,70 | 639,70 | -0,03% | 125,00 |