1.013,744$
-0,93%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1.022,52 | 1.027,65 | 1.018,97 | 1.019,85 | -0,33% | - |
| 19.02.2026 | 1.015,75 | 1.025,22 | 1.007,00 | 1.023,22 | 0,26% | 2.145.764,00 |
| 18.02.2026 | 1.033,50 | 1.037,54 | 1.011,31 | 1.020,56 | -1,50% | 3.236.905,00 |
| 17.02.2026 | 1.045,63 | 1.067,00 | 1.034,88 | 1.036,05 | -0,38% | 2.984.593,00 |
| 13.02.2026 | 1.039,98 | 1.064,34 | 1.033,69 | 1.040,00 | 0,17% | 2.698.728,00 |
| 12.02.2026 | 1.025,39 | 1.059,84 | 1.012,00 | 1.038,27 | 2,27% | 3.592.172,00 |
| 11.02.2026 | 1.026,50 | 1.030,10 | 1.012,62 | 1.015,21 | -0,96% | 2.599.875,00 |
| 10.02.2026 | 1.050,00 | 1.055,65 | 1.023,88 | 1.025,00 | -1,88% | 3.539.394,00 |
| 09.02.2026 | 1.077,09 | 1.106,94 | 1.042,92 | 1.044,67 | -1,28% | 3.423.770,00 |
| 06.02.2026 | 1.056,00 | 1.060,02 | 1.033,27 | 1.058,18 | 3,66% | 4.887.117,00 |
| 05.02.2026 | 1.065,50 | 1.075,00 | 1.005,83 | 1.020,84 | -7,79% | 7.742.385,00 |
| 04.02.2026 | 1.075,12 | 1.114,00 | 1.065,00 | 1.107,12 | 10,33% | 7.119.387,00 |
| 03.02.2026 | 1.040,75 | 1.048,80 | 993,58 | 1.003,46 | -3,90% | 5.483.921,00 |
| 02.02.2026 | 1.037,70 | 1.057,41 | 1.037,57 | 1.044,13 | 0,67% | 2.757.079,00 |
| 30.01.2026 | 1.033,30 | 1.048,57 | 1.020,00 | 1.037,15 | 1,27% | 3.303.144,00 |
| 29.01.2026 | 1.025,36 | 1.040,00 | 1.018,00 | 1.024,14 | 0,03% | 2.293.016,00 |
| 28.01.2026 | 1.029,11 | 1.029,69 | 1.004,14 | 1.023,80 | -1,51% | 3.300.244,00 |
| 27.01.2026 | 1.062,38 | 1.073,39 | 1.034,81 | 1.039,51 | -2,19% | 2.587.863,00 |
| 26.01.2026 | 1.062,21 | 1.067,08 | 1.043,32 | 1.062,75 | -0,14% | 2.244.862,00 |
| 23.01.2026 | 1.083,73 | 1.084,32 | 1.063,02 | 1.064,29 | -2,12% | 2.592.850,00 |
| 22.01.2026 | 1.077,47 | 1.095,48 | 1.071,74 | 1.087,38 | 0,82% | 2.478.217,00 |
| 21.01.2026 | 1.043,86 | 1.081,33 | 1.042,02 | 1.078,52 | 3,58% | 3.685.876,00 |
| 20.01.2026 | 1.028,15 | 1.045,85 | 1.015,96 | 1.041,29 | 1,62% | 2.484.927,00 |
| 19.01.2026 | 1.030,42 | 1.040,15 | 1.022,40 | 1.024,69 | -1,32% | - |
| 16.01.2026 | 1.024,43 | 1.049,94 | 1.018,00 | 1.038,40 | 0,53% | 3.828.963,00 |
| 15.01.2026 | 1.064,81 | 1.067,65 | 1.012,57 | 1.032,97 | -3,76% | 4.183.400,00 |
| 14.01.2026 | 1.079,50 | 1.084,00 | 1.061,12 | 1.073,29 | -0,36% | 1.912.603,00 |
| 13.01.2026 | 1.083,00 | 1.090,22 | 1.069,09 | 1.077,19 | -0,35% | 2.194.166,00 |
| 12.01.2026 | 1.059,95 | 1.083,36 | 1.058,00 | 1.081,00 | 1,64% | 2.380.245,00 |
| 09.01.2026 | 1.086,82 | 1.104,52 | 1.063,03 | 1.063,56 | -1,99% | 2.561.927,00 |
| 08.01.2026 | 1.112,00 | 1.133,95 | 1.070,15 | 1.085,19 | -2,07% | 3.156.034,00 |
| 07.01.2026 | 1.077,00 | 1.117,66 | 1.075,96 | 1.108,09 | 4,14% | 4.652.779,00 |
| 06.01.2026 | 1.044,11 | 1.070,83 | 1.039,93 | 1.064,04 | 2,16% | 2.690.707,00 |
| 05.01.2026 | 1.069,23 | 1.085,38 | 1.033,38 | 1.041,51 | -3,60% | 4.084.836,00 |
| 02.01.2026 | 1.076,40 | 1.080,66 | 1.052,08 | 1.080,36 | 0,53% | 2.469.097,00 |
| 31.12.2025 | 1.079,76 | 1.083,50 | 1.074,43 | 1.074,68 | -0,47% | 1.646.696,00 |
| 30.12.2025 | 1.078,96 | 1.082,37 | 1.072,07 | 1.079,75 | 0,09% | 1.251.498,00 |
| 29.12.2025 | 1.077,95 | 1.085,50 | 1.074,38 | 1.078,73 | 0,09% | 1.653.011,00 |
| 26.12.2025 | 1.076,91 | 1.081,39 | 1.068,30 | 1.077,75 | 0,07% | 1.014.640,00 |
| 24.12.2025 | 1.074,64 | 1.085,73 | 1.072,71 | 1.076,98 | 0,50% | 932.804,00 |
| 23.12.2025 | 1.063,50 | 1.088,48 | 1.063,50 | 1.071,64 | -0,45% | 2.108.561,00 |
| 22.12.2025 | 1.075,51 | 1.083,48 | 1.063,00 | 1.076,48 | 0,47% | 2.625.621,00 |
| 19.12.2025 | 1.059,01 | 1.075,38 | 1.059,01 | 1.071,44 | 1,38% | 5.829.051,00 |
| 18.12.2025 | 1.041,80 | 1.079,26 | 1.039,54 | 1.056,88 | 1,45% | 3.848.624,00 |
| 17.12.2025 | 1.059,99 | 1.064,30 | 1.036,41 | 1.041,79 | -1,19% | 3.726.575,00 |
| 16.12.2025 | 1.067,35 | 1.068,25 | 1.036,23 | 1.054,29 | -0,74% | 4.024.473,00 |
| 15.12.2025 | 1.032,93 | 1.065,00 | 1.032,55 | 1.062,19 | 3,38% | 4.648.449,00 |
| 12.12.2025 | 1.008,76 | 1.028,90 | 1.003,50 | 1.027,51 | 1,80% | 3.275.239,00 |
| 11.12.2025 | 1.009,02 | 1.031,56 | 987,00 | 1.009,38 | 1,58% | 4.516.960,00 |
| 10.12.2025 | 984,72 | 1.003,00 | 977,12 | 993,64 | 1,16% | 2.966.270,00 |
| 09.12.2025 | 1.002,84 | 1.012,00 | 979,18 | 982,22 | -1,54% | 2.569.724,00 |
| 08.12.2025 | 1.010,59 | 1.014,20 | 988,88 | 997,59 | -1,26% | 3.088.557,00 |
| 05.12.2025 | 1.023,84 | 1.027,39 | 1.004,00 | 1.010,31 | -0,41% | 2.502.066,00 |
| 04.12.2025 | 1.032,63 | 1.032,63 | 1.007,18 | 1.014,49 | -1,85% | 3.854.911,00 |
| 03.12.2025 | 1.046,39 | 1.051,48 | 1.022,32 | 1.033,56 | -1,20% | 3.447.003,00 |
| 02.12.2025 | 1.053,00 | 1.068,18 | 1.040,36 | 1.046,12 | -1,11% | 3.279.960,00 |
| 01.12.2025 | 1.074,38 | 1.084,15 | 1.055,00 | 1.057,89 | -1,63% | 3.070.153,00 |
| 28.11.2025 | 1.096,54 | 1.099,05 | 1.067,69 | 1.075,47 | -2,61% | 2.732.168,00 |
| 26.11.2025 | 1.102,00 | 1.111,99 | 1.098,10 | 1.104,34 | -0,50% | 3.093.673,00 |
| 25.11.2025 | 1.075,82 | 1.111,11 | 1.073,25 | 1.109,94 | 3,72% | 4.181.487,00 |
| 24.11.2025 | 1.056,77 | 1.075,72 | 1.049,38 | 1.070,16 | 0,99% | 5.497.189,00 |
| 21.11.2025 | 1.041,00 | 1.066,65 | 1.038,00 | 1.059,70 | 1,57% | 4.266.704,00 |
| 20.11.2025 | 1.045,50 | 1.057,00 | 1.038,25 | 1.043,29 | -0,60% | 3.135.742,00 |
| 19.11.2025 | 1.029,64 | 1.055,59 | 1.026,25 | 1.049,60 | 1,90% | 3.571.220,00 |
| 18.11.2025 | 1.014,01 | 1.040,72 | 1.014,01 | 1.030,05 | 0,82% | 3.430.529,00 |
| 17.11.2025 | 1.003,72 | 1.032,14 | 998,30 | 1.021,70 | -0,35% | 4.719.957,00 |
| 14.11.2025 | 1.009,00 | 1.033,62 | 1.007,78 | 1.025,28 | 0,24% | 3.862.267,00 |
| 13.11.2025 | 1.010,09 | 1.032,95 | 1.010,09 | 1.022,87 | 0,50% | 4.153.595,00 |
| 12.11.2025 | 993,27 | 1.022,42 | 990,10 | 1.017,78 | 2,95% | 5.185.236,00 |
| 11.11.2025 | 966,01 | 999,95 | 965,28 | 988,62 | 2,27% | 4.166.380,00 |
| 10.11.2025 | 939,74 | 981,99 | 938,41 | 966,64 | 4,57% | 5.696.640,00 |
| 07.11.2025 | 931,17 | 932,00 | 900,90 | 924,37 | -1,39% | 4.373.438,00 |
| 06.11.2025 | 927,60 | 949,90 | 916,26 | 937,44 | 1,26% | 6.417.358,00 |
| 05.11.2025 | 911,00 | 955,46 | 907,86 | 925,81 | 2,09% | 7.272.941,00 |
| 04.11.2025 | 891,41 | 915,22 | 883,64 | 906,86 | 1,15% | 5.911.474,00 |
| 03.11.2025 | 866,53 | 901,34 | 862,62 | 896,53 | 3,90% | 5.401.481,00 |
| 31.10.2025 | 839,16 | 869,91 | 834,19 | 862,86 | 2,17% | 5.015.016,00 |
| 30.10.2025 | 837,50 | 853,00 | 812,25 | 844,50 | 3,81% | 6.037.167,00 |
| 29.10.2025 | 827,31 | 830,29 | 809,63 | 813,53 | -0,80% | 3.591.234,00 |
| 28.10.2025 | 826,00 | 829,46 | 814,05 | 820,10 | -0,76% | 2.493.547,00 |
| 27.10.2025 | 825,00 | 826,42 | 811,48 | 826,41 | 0,12% | 2.114.752,00 |
| 24.10.2025 | 815,21 | 834,15 | 812,50 | 825,45 | 0,53% | 2.211.150,00 |
| 23.10.2025 | 808,28 | 823,78 | 807,89 | 821,13 | 1,07% | 2.632.946,00 |
| 22.10.2025 | 798,40 | 815,94 | 793,82 | 812,43 | 1,61% | 2.930.642,00 |
| 21.10.2025 | 806,93 | 812,99 | 798,71 | 799,57 | -1,16% | 2.099.488,00 |
| 20.10.2025 | 805,60 | 809,41 | 799,77 | 808,96 | 0,79% | 2.279.715,00 |
| 17.10.2025 | 786,46 | 803,91 | 786,46 | 802,64 | -2,04% | - |
| 16.10.2025 | 824,80 | 834,70 | 815,37 | 819,38 | -0,87% | 1.940.102,00 |
| 15.10.2025 | 812,50 | 830,19 | 808,58 | 826,57 | 1,75% | 2.355.840,00 |
| 14.10.2025 | 822,09 | 822,09 | 806,00 | 812,35 | -0,86% | 1.928.371,00 |
| 13.10.2025 | 832,68 | 835,32 | 817,35 | 819,40 | -1,69% | 2.167.468,00 |
| 10.10.2025 | 858,00 | 864,35 | 830,11 | 833,49 | -2,56% | 3.430.964,00 |
| 09.10.2025 | 851,69 | 860,25 | 845,70 | 855,35 | 1,14% | 3.071.666,00 |
| 08.10.2025 | 850,00 | 856,00 | 844,99 | 845,72 | 0,25% | 2.180.943,00 |
| 07.10.2025 | 845,00 | 848,54 | 836,58 | 843,63 | -0,17% | 2.610.798,00 |
| 06.10.2025 | 839,95 | 856,57 | 838,66 | 845,05 | 0,62% | 3.651.387,00 |
| 03.10.2025 | 824,94 | 848,13 | 816,10 | 839,87 | 2,44% | 5.088.509,00 |
| 02.10.2025 | 814,35 | 834,46 | 812,81 | 819,85 | -0,67% | 4.291.766,00 |
| 01.10.2025 | 763,30 | 833,30 | 763,30 | 825,42 | 8,18% | 10.124.466,00 |
| 30.09.2025 | 726,96 | 766,35 | 725,31 | 763,00 | 5,02% | 6.234.280,00 |