828,950€
0,36%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 828,80 | 835,30 | 828,50 | 829,20 | -0,20% | 410,00 |
| 07.05.2026 | 840,05 | 840,85 | 822,90 | 830,85 | -1,15% | 2.641,00 |
| 06.05.2026 | 841,45 | 847,50 | 837,30 | 840,50 | -0,59% | 1.614,00 |
| 05.05.2026 | 826,00 | 848,40 | 824,85 | 845,45 | 2,14% | 333,00 |
| 04.05.2026 | 822,65 | 832,55 | 797,30 | 827,70 | 3,82% | 844,00 |
| 30.04.2026 | 734,55 | 805,30 | 728,40 | 797,25 | 9,33% | 968,00 |
| 29.04.2026 | 747,70 | 747,75 | 727,40 | 729,20 | -2,32% | 428,00 |
| 28.04.2026 | 744,90 | 750,65 | 737,35 | 746,55 | 0,78% | 359,00 |
| 27.04.2026 | 756,05 | 758,70 | 740,75 | 740,75 | -1,82% | 581,00 |
| 24.04.2026 | 784,55 | 785,65 | 744,95 | 754,45 | -3,89% | 883,00 |
| 23.04.2026 | 782,40 | 794,75 | 780,50 | 785,00 | -0,24% | 350,00 |
| 22.04.2026 | 771,25 | 787,15 | 770,25 | 786,90 | 2,17% | 299,00 |
| 21.04.2026 | 783,05 | 785,75 | 749,55 | 770,15 | -1,39% | 610,00 |
| 20.04.2026 | 785,55 | 789,35 | 774,95 | 781,00 | -0,72% | 1.215,00 |
| 17.04.2026 | 769,75 | 796,65 | 767,65 | 786,70 | 2,54% | 194,00 |
| 16.04.2026 | 772,55 | 780,75 | 763,10 | 767,20 | 0,01% | 617,00 |
| 15.04.2026 | 785,45 | 788,50 | 752,80 | 767,15 | -1,86% | 638,00 |
| 14.04.2026 | 790,30 | 796,80 | 776,15 | 781,70 | -1,09% | 1.074,00 |
| 13.04.2026 | 800,00 | 807,60 | 788,65 | 790,35 | -1,21% | 629,00 |
| 10.04.2026 | 816,40 | 821,00 | 797,75 | 800,00 | -1,95% | 738,00 |
| 09.04.2026 | 816,60 | 822,20 | 804,00 | 815,90 | -0,13% | 363,00 |
| 08.04.2026 | 809,05 | 822,75 | 798,95 | 816,95 | 1,76% | 348,00 |
| 07.04.2026 | 801,20 | 805,80 | 777,65 | 802,85 | -1,06% | 438,00 |
| 02.04.2026 | 821,50 | 830,40 | 806,10 | 811,45 | -1,55% | 613,00 |
| 01.04.2026 | 794,95 | 841,85 | 791,55 | 824,25 | 3,56% | 659,00 |
| 31.03.2026 | 779,60 | 801,65 | 773,60 | 795,95 | 2,85% | 575,00 |
| 30.03.2026 | 763,55 | 782,60 | 763,55 | 773,90 | 1,67% | 254,00 |
| 27.03.2026 | 780,10 | 782,20 | 760,50 | 761,20 | -2,31% | 60,00 |
| 26.03.2026 | 791,00 | 794,10 | 777,90 | 779,20 | -1,64% | 351,00 |
| 25.03.2026 | 783,65 | 796,80 | 779,90 | 792,20 | 1,79% | 313,00 |
| 24.03.2026 | 786,50 | 787,30 | 773,20 | 778,25 | -0,73% | 185,00 |
| 23.03.2026 | 780,00 | 798,80 | 774,70 | 783,95 | 0,04% | 1.038,00 |
| 20.03.2026 | 793,00 | 801,20 | 778,85 | 783,60 | -0,90% | 373,00 |
| 19.03.2026 | 793,55 | 805,85 | 790,65 | 790,70 | -1,06% | 1.324,00 |
| 18.03.2026 | 809,55 | 811,95 | 786,20 | 799,15 | -0,83% | 617,00 |
| 17.03.2026 | 855,95 | 855,95 | 801,90 | 805,85 | -6,18% | 3.578,00 |
| 16.03.2026 | 865,10 | 867,90 | 849,20 | 858,95 | -0,39% | 233,00 |
| 13.03.2026 | 850,05 | 874,10 | 848,95 | 862,30 | 1,56% | 162,00 |
| 12.03.2026 | 860,80 | 864,75 | 845,40 | 849,05 | -1,63% | 247,00 |
| 11.03.2026 | 861,95 | 866,05 | 854,55 | 863,15 | 0,09% | 695,00 |
| 10.03.2026 | 864,60 | 871,10 | 854,80 | 862,40 | -0,08% | 610,00 |
| 09.03.2026 | 843,90 | 868,85 | 839,05 | 863,10 | 1,17% | 192,00 |
| 06.03.2026 | 846,30 | 854,20 | 836,15 | 853,10 | 0,74% | 592,00 |
| 05.03.2026 | 863,90 | 866,75 | 835,15 | 846,85 | -1,80% | 247,00 |
| 04.03.2026 | 868,30 | 872,65 | 855,60 | 862,35 | -0,28% | 306,00 |
| 03.03.2026 | 867,00 | 880,00 | 860,05 | 864,80 | -0,65% | 262,00 |
| 02.03.2026 | 883,60 | 900,65 | 867,25 | 870,50 | -2,25% | 524,00 |
| 27.02.2026 | 864,00 | 891,00 | 859,70 | 890,55 | 2,93% | 306,00 |
| 26.02.2026 | 869,35 | 875,60 | 855,50 | 865,20 | -0,78% | 364,00 |
| 25.02.2026 | 885,70 | 892,95 | 869,90 | 872,00 | -1,51% | 1.198,00 |
| 24.02.2026 | 895,50 | 898,20 | 864,90 | 885,35 | -1,35% | 325,00 |
| 23.02.2026 | 848,35 | 901,40 | 848,30 | 897,50 | 4,85% | 808,00 |
| 20.02.2026 | 871,85 | 874,00 | 849,65 | 856,00 | -1,54% | 377,00 |
| 19.02.2026 | 865,50 | 871,35 | 857,70 | 869,35 | 0,43% | 426,00 |
| 18.02.2026 | 876,30 | 881,85 | 858,10 | 865,60 | -1,05% | 727,00 |
| 17.02.2026 | 881,50 | 902,05 | 873,45 | 874,75 | -1,06% | 248,00 |
| 16.02.2026 | 877,60 | 890,75 | 877,60 | 884,15 | 0,95% | 1.814,00 |
| 13.02.2026 | 874,70 | 896,85 | 871,60 | 875,85 | 0,04% | 446,00 |
| 12.02.2026 | 858,20 | 892,80 | 852,20 | 875,50 | 2,25% | 1.872,00 |
| 11.02.2026 | 862,20 | 868,15 | 853,00 | 856,20 | -0,62% | 279,00 |
| 10.02.2026 | 880,80 | 886,15 | 860,70 | 861,55 | -1,74% | 702,00 |
| 09.02.2026 | 906,55 | 928,55 | 875,50 | 876,80 | -1,58% | 668,00 |
| 06.02.2026 | 865,55 | 906,50 | 865,50 | 890,90 | 2,96% | 427,00 |
| 05.02.2026 | 933,55 | 942,70 | 853,80 | 865,30 | -7,72% | 971,00 |
| 04.02.2026 | 856,35 | 943,40 | 843,65 | 937,65 | 10,68% | 884,00 |
| 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 |