977,840$
-2,56%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 990,00 | 993,56 | 965,60 | 983,26 | -2,02% | 111.344,00 |
| 04.03.2026 | 1.010,00 | 1.015,66 | 993,66 | 1.003,57 | -0,41% | 1.933.156,00 |
| 03.03.2026 | 1.015,00 | 1.020,01 | 995,07 | 1.007,73 | -1,01% | 2.836.882,00 |
| 02.03.2026 | 1.044,62 | 1.056,20 | 1.013,00 | 1.017,97 | -3,23% | 3.076.593,00 |
| 27.02.2026 | 1.019,17 | 1.053,00 | 1.017,36 | 1.051,99 | 2,93% | 111.344,00 |
| 26.02.2026 | 1.024,08 | 1.026,92 | 1.007,38 | 1.022,02 | -0,66% | 2.644.082,00 |
| 25.02.2026 | 1.036,58 | 1.053,63 | 1.027,00 | 1.028,83 | -1,28% | 2.450.654,00 |
| 24.02.2026 | 1.042,95 | 1.058,90 | 1.024,08 | 1.042,15 | -1,55% | 2.791.489,00 |
| 23.02.2026 | 1.047,02 | 1.064,45 | 1.034,00 | 1.058,56 | 4,86% | 4.758.720,00 |
| 20.02.2026 | 1.023,86 | 1.028,65 | 1.002,46 | 1.009,52 | -1,34% | 3.249.409,00 |
| 19.02.2026 | 1.010,82 | 1.025,22 | 1.007,00 | 1.023,22 | 0,26% | 2.145.764,00 |
| 18.02.2026 | 1.032,36 | 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 | 1.024,87 | 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 | 1.050,66 | 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 | 1.037,57 | 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 | 1.064,11 | 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 | 1.078,52 | 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 | 0,28% | 2.484.927,00 |
| 16.01.2026 | 1.024,43 | 1.049,94 | 1.018,00 | 1.038,40 | 0,53% | 3.828.963,00 |
| 15.01.2026 | 1.062,56 | 1.067,65 | 1.012,57 | 1.032,97 | -3,76% | 4.183.400,00 |
| 14.01.2026 | 1.081,75 | 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 | 1.058,00 | 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 | 1.113,69 | 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 |