1.293,600€
-0,31%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.307,70 | 1.342,90 | 1.293,90 | 1.297,00 | 0,08% | 384,00 |
| 11.11.2026 | 1.276,60 | 1.298,40 | 1.268,50 | 1.295,90 | 0,98% | 506,00 |
| 10.11.2026 | 1.263,50 | 1.288,70 | 1.252,90 | 1.283,30 | 1,94% | 542,00 |
| 09.11.2026 | 1.229,00 | 1.264,80 | 1.206,90 | 1.258,90 | 3,49% | 1.223,00 |
| 06.11.2026 | 1.208,20 | 1.234,80 | 1.200,30 | 1.216,50 | -0,24% | 300,00 |
| 05.11.2026 | 1.276,80 | 1.295,50 | 1.217,60 | 1.219,40 | -3,42% | 678,00 |
| 04.11.2026 | 1.256,30 | 1.287,20 | 1.247,80 | 1.262,60 | 0,27% | 409,00 |
| 03.11.2026 | 1.252,80 | 1.283,50 | 1.240,90 | 1.259,20 | -0,15% | 1.425,00 |
| 02.11.2026 | 1.267,20 | 1.270,50 | 1.237,10 | 1.261,10 | -0,59% | 818,00 |
| 30.10.2026 | 1.242,20 | 1.298,10 | 1.238,80 | 1.268,60 | 3,35% | 787,00 |
| 29.10.2026 | 1.170,60 | 1.264,40 | 1.152,50 | 1.227,50 | 5,40% | 884,00 |
| 28.10.2026 | 1.147,00 | 1.167,90 | 1.133,20 | 1.164,60 | 0,96% | 303,00 |
| 27.10.2026 | 1.148,60 | 1.164,50 | 1.140,30 | 1.153,50 | 0,59% | 136,00 |
| 26.10.2026 | 1.141,10 | 1.159,10 | 1.138,70 | 1.146,70 | 0,76% | 456,00 |
| 23.10.2026 | 1.160,50 | 1.166,60 | 1.124,90 | 1.138,00 | -2,36% | 248,00 |
| 22.10.2026 | 1.139,00 | 1.179,10 | 1.136,60 | 1.165,50 | 2,96% | 199,00 |
| 21.10.2026 | 1.141,30 | 1.142,70 | 1.124,00 | 1.132,00 | -1,02% | 688,00 |
| 20.10.2026 | 1.105,30 | 1.165,80 | 1.105,30 | 1.143,70 | 3,15% | 391,00 |
| 19.10.2026 | 1.116,10 | 1.122,90 | 1.105,40 | 1.108,80 | -0,88% | 245,00 |
| 16.10.2026 | 1.118,70 | 1.132,40 | 1.114,30 | 1.118,70 | 0,13% | 241,00 |
| 15.10.2026 | 1.082,60 | 1.138,30 | 1.082,20 | 1.117,20 | 2,92% | 208,00 |
| 14.10.2026 | 1.042,40 | 1.093,90 | 1.041,80 | 1.085,50 | 4,46% | 335,00 |
| 13.10.2026 | 1.064,30 | 1.070,10 | 1.034,00 | 1.039,20 | -1,99% | 247,00 |
| 12.10.2026 | 1.052,60 | 1.066,80 | 1.049,20 | 1.060,30 | 0,77% | 250,00 |
| 09.10.2026 | 1.038,20 | 1.054,00 | 1.030,30 | 1.052,20 | 0,80% | 275,00 |
| 08.10.2026 | 1.059,40 | 1.068,50 | 1.008,80 | 1.043,80 | -1,63% | 1.558,00 |
| 07.10.2026 | 1.030,60 | 1.077,80 | 1.030,00 | 1.061,10 | 3,20% | 412,00 |
| 06.10.2026 | 1.021,70 | 1.045,40 | 1.013,60 | 1.028,20 | 0,78% | 224,00 |
| 05.10.2026 | 1.020,80 | 1.041,30 | 1.017,30 | 1.020,20 | 0,40% | 240,00 |
| 02.10.2026 | 1.023,70 | 1.032,30 | 1.010,20 | 1.016,10 | -0,91% | 618,00 |
| 01.10.2026 | 1.025,80 | 1.029,60 | 1.011,90 | 1.025,40 | -0,37% | 638,00 |
| 30.09.2026 | 1.045,80 | 1.067,90 | 1.020,80 | 1.029,20 | -1,48% | 132,00 |
| 29.09.2026 | 1.044,80 | 1.051,80 | 1.030,40 | 1.044,70 | 0,14% | 236,00 |
| 28.09.2026 | 1.043,30 | 1.049,70 | 1.032,60 | 1.043,20 | 0,42% | 221,00 |
| 25.09.2026 | 1.040,40 | 1.045,90 | 1.017,70 | 1.038,80 | -0,13% | 313,00 |
| 24.09.2026 | 1.009,90 | 1.052,10 | 1.007,90 | 1.040,20 | 2,84% | 304,00 |
| 23.09.2026 | 1.025,40 | 1.041,40 | 1.006,90 | 1.011,50 | -1,03% | 188,00 |
| 22.09.2026 | 1.015,80 | 1.031,90 | 994,70 | 1.022,00 | 0,60% | 171,00 |
| 21.09.2026 | 1.006,30 | 1.021,10 | 989,00 | 1.015,90 | 1,25% | 513,00 |
| 18.09.2026 | 1.005,70 | 1.009,00 | 994,30 | 1.003,40 | -0,05% | 271,00 |
| 17.09.2026 | 995,55 | 1.009,40 | 990,90 | 1.003,90 | 1,15% | 159,00 |
| 16.09.2026 | 985,85 | 997,70 | 984,60 | 992,50 | 1,03% | 200,00 |
| 15.09.2026 | 992,15 | 1.006,70 | 980,60 | 982,40 | -0,34% | 98,00 |
| 14.09.2026 | 969,75 | 998,50 | 969,20 | 985,75 | 2,53% | 317,00 |
| 11.09.2026 | 971,25 | 975,05 | 960,15 | 961,40 | -0,59% | 208,00 |
| 10.09.2026 | 969,80 | 982,45 | 965,15 | 967,15 | 0,06% | 159,00 |
| 09.09.2026 | 968,50 | 977,40 | 962,05 | 966,55 | -0,04% | 713,00 |
| 08.09.2026 | 985,20 | 986,40 | 959,85 | 966,90 | -2,45% | 414,00 |
| 07.09.2026 | 987,20 | 991,55 | 983,35 | 991,15 | 0,23% | 85,00 |
| 04.09.2026 | 997,95 | 998,55 | 980,45 | 988,90 | -0,83% | 532,00 |
| 03.09.2026 | 1.003,50 | 1.008,70 | 979,15 | 997,15 | -0,37% | 1.959,00 |
| 02.09.2026 | 1.003,70 | 1.024,00 | 999,85 | 1.000,90 | 0,01% | 395,00 |
| 01.09.2026 | 998,50 | 1.026,30 | 997,00 | 1.000,80 | 0,42% | 315,00 |
| 31.08.2026 | 1.011,80 | 1.012,60 | 989,35 | 996,60 | -1,60% | 336,00 |
| 28.08.2026 | 1.009,30 | 1.019,60 | 1.000,30 | 1.012,80 | 0,37% | 553,00 |
| 27.08.2026 | 1.024,00 | 1.024,00 | 1.005,90 | 1.009,10 | -1,14% | 126,00 |
| 26.08.2026 | 1.058,60 | 1.062,00 | 1.013,20 | 1.020,70 | -3,37% | 344,00 |
| 25.08.2026 | 1.070,60 | 1.083,40 | 1.053,60 | 1.056,30 | -1,28% | 404,00 |
| 24.08.2026 | 1.075,10 | 1.081,70 | 1.055,30 | 1.070,00 | -0,35% | 232,00 |
| 21.08.2026 | 1.065,80 | 1.088,90 | 1.049,20 | 1.073,80 | 0,67% | 289,00 |
| 20.08.2026 | 1.095,40 | 1.095,70 | 1.065,10 | 1.066,70 | -2,73% | 167,00 |
| 19.08.2026 | 1.057,60 | 1.109,00 | 1.051,40 | 1.096,60 | 3,56% | 68,00 |
| 18.08.2026 | 1.022,40 | 1.061,30 | 1.021,50 | 1.058,90 | 3,52% | 347,00 |
| 17.08.2026 | 1.019,30 | 1.034,70 | 1.004,30 | 1.022,90 | 0,24% | 200,00 |
| 14.08.2026 | 1.048,10 | 1.048,10 | 1.011,60 | 1.020,50 | -2,69% | 684,00 |
| 13.08.2026 | 1.060,40 | 1.073,20 | 1.046,30 | 1.048,70 | -1,20% | 58,00 |
| 12.08.2026 | 1.053,20 | 1.063,20 | 1.031,30 | 1.061,40 | 0,82% | 110,00 |
| 11.08.2026 | 1.066,80 | 1.071,20 | 1.048,10 | 1.052,80 | -1,33% | 207,00 |
| 10.08.2026 | 1.029,10 | 1.067,00 | 1.014,80 | 1.067,00 | 4,03% | 1.314,00 |
| 07.08.2026 | 1.032,50 | 1.038,40 | 1.005,60 | 1.025,70 | -0,86% | 481,00 |
| 06.08.2026 | 1.015,00 | 1.065,80 | 1.014,30 | 1.034,60 | 2,20% | 874,00 |
| 05.08.2026 | 979,50 | 1.052,50 | 974,85 | 1.012,30 | 4,52% | 633,00 |
| 04.08.2026 | 977,50 | 985,50 | 963,00 | 968,55 | -0,58% | 553,00 |
| 03.08.2026 | 1.000,70 | 1.016,20 | 963,45 | 974,20 | -2,24% | 584,00 |
| 31.07.2026 | 1.005,60 | 1.010,70 | 976,70 | 996,50 | -0,56% | 227,00 |
| 30.07.2026 | 1.054,10 | 1.057,20 | 1.001,20 | 1.002,10 | -5,27% | 377,00 |
| 29.07.2026 | 1.070,90 | 1.079,60 | 1.052,50 | 1.057,90 | -1,41% | 313,00 |
| 28.07.2026 | 1.054,00 | 1.082,00 | 1.052,80 | 1.073,00 | 1,88% | 207,00 |
| 27.07.2026 | 1.051,70 | 1.062,80 | 1.041,20 | 1.053,20 | 0,10% | 227,00 |
| 24.07.2026 | 1.043,00 | 1.060,80 | 1.037,70 | 1.052,20 | 0,97% | 281,00 |
| 23.07.2026 | 1.017,80 | 1.045,70 | 1.003,30 | 1.042,10 | 2,28% | 267,00 |
| 22.07.2026 | 1.029,50 | 1.033,60 | 1.010,90 | 1.018,90 | -1,11% | 358,00 |
| 21.07.2026 | 1.006,60 | 1.031,00 | 995,15 | 1.030,30 | 2,58% | 178,00 |
| 20.07.2026 | 1.032,20 | 1.039,20 | 1.002,80 | 1.004,40 | -2,49% | 155,00 |
| 17.07.2026 | 1.020,50 | 1.038,10 | 1.010,30 | 1.030,10 | 0,42% | 536,00 |
| 16.07.2026 | 1.009,00 | 1.038,90 | 998,10 | 1.025,80 | 1,68% | 1.378,00 |
| 15.07.2026 | 1.007,90 | 1.012,00 | 992,80 | 1.008,90 | -0,52% | 254,00 |
| 14.07.2026 | 1.038,50 | 1.039,10 | 996,05 | 1.014,20 | -2,51% | 330,00 |
| 13.07.2026 | 1.042,40 | 1.047,40 | 1.021,50 | 1.040,30 | -0,06% | 665,00 |
| 10.07.2026 | 1.064,50 | 1.074,00 | 1.032,70 | 1.040,90 | -2,22% | 262,00 |
| 09.07.2026 | 1.065,70 | 1.075,20 | 1.049,70 | 1.064,50 | 0,12% | 654,00 |
| 08.07.2026 | 1.080,50 | 1.088,20 | 1.056,60 | 1.063,20 | -1,75% | 254,00 |
| 07.07.2026 | 1.052,20 | 1.092,00 | 1.050,80 | 1.082,10 | 3,08% | 778,00 |
| 06.07.2026 | 1.066,50 | 1.067,70 | 1.037,70 | 1.049,80 | -0,48% | 408,00 |
| 03.07.2026 | 1.067,50 | 1.067,50 | 1.049,00 | 1.054,90 | -0,47% | 385,00 |
| 02.07.2026 | 1.045,60 | 1.076,60 | 1.033,40 | 1.059,90 | 1,20% | 330,00 |
| 01.07.2026 | 1.050,40 | 1.073,20 | 1.031,70 | 1.047,30 | -0,23% | 453,00 |
| 30.06.2026 | 1.077,90 | 1.083,00 | 1.043,10 | 1.049,70 | -2,37% | 799,00 |
| 29.06.2026 | 1.082,10 | 1.085,10 | 1.053,60 | 1.075,20 | 1,44% | 641,00 |
| 26.06.2026 | 991,15 | 1.067,10 | 981,60 | 1.059,90 | 6,84% | 147,00 |