898,290$
0,14%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 912,50 | 916,35 | 896,29 | 897,00 | -2,11% | 2.163.159,00 |
| 25.03.2026 | 912,49 | 922,15 | 909,09 | 916,31 | 1,47% | 2.155.079,00 |
| 24.03.2026 | 907,00 | 908,67 | 895,61 | 903,02 | -0,83% | 2.507.048,00 |
| 23.03.2026 | 913,49 | 926,78 | 907,23 | 910,55 | 0,42% | 2.810.021,00 |
| 20.03.2026 | 913,03 | 925,38 | 899,29 | 906,70 | -1,18% | 4.818.789,00 |
| 19.03.2026 | 914,00 | 924,53 | 910,86 | 917,50 | -0,06% | 2.361.168,00 |
| 18.03.2026 | 925,00 | 929,00 | 905,11 | 918,05 | -1,32% | 3.430.304,00 |
| 17.03.2026 | 978,92 | 981,16 | 925,25 | 930,35 | -5,94% | 5.594.262,00 |
| 16.03.2026 | 992,85 | 998,17 | 975,51 | 989,12 | 0,41% | 2.289.889,00 |
| 13.03.2026 | 980,44 | 1.003,22 | 978,00 | 985,08 | 0,80% | 1.984.353,00 |
| 12.03.2026 | 993,45 | 994,50 | 973,16 | 977,25 | -2,26% | 2.340.074,00 |
| 11.03.2026 | 1.000,03 | 1.002,93 | 990,30 | 999,84 | -0,15% | 1.448.032,00 |
| 10.03.2026 | 1.006,00 | 1.012,00 | 994,00 | 1.001,35 | -0,70% | 1.659.797,00 |
| 09.03.2026 | 986,89 | 1.008,93 | 980,58 | 1.008,39 | 1,82% | 2.797.305,00 |
| 06.03.2026 | 975,00 | 991,22 | 966,09 | 990,33 | 0,72% | 2.620.898,00 |
| 05.03.2026 | 990,00 | 993,56 | 965,60 | 983,26 | -2,02% | 3.759.178,00 |
| 04.03.2026 | 1.011,63 | 1.015,66 | 993,66 | 1.003,57 | -0,41% | 1.933.580,00 |
| 03.03.2026 | 1.015,00 | 1.020,01 | 995,07 | 1.007,73 | -1,01% | 2.837.256,00 |
| 02.03.2026 | 1.044,62 | 1.056,20 | 1.013,00 | 1.017,97 | -3,23% | 3.078.701,00 |
| 27.02.2026 | 1.019,17 | 1.053,00 | 1.017,36 | 1.051,99 | 2,93% | 4.228.632,00 |
| 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 |
| 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 | 1.076,72 | 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 | 1.064,30 | 1.064,30 | 1.036,41 | 1.041,79 | -1,19% | 3.726.575,00 |
| 16.12.2025 | 1.063,50 | 1.068,25 | 1.036,23 | 1.054,29 | -0,74% | 4.024.473,00 |
| 15.12.2025 | 1.032,55 | 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 | 1.008,15 | 1.031,56 | 987,00 | 1.009,38 | 1,58% | 4.516.960,00 |
| 10.12.2025 | 985,00 | 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 | 1.010,74 | 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 | 1.052,57 | 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 | 993,12 | 1.022,42 | 990,10 | 1.017,78 | 2,95% | 5.185.236,00 |
| 11.11.2025 | 966,55 | 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 | 928,00 | 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 |