1.430,290$
-0,49%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1.446,55 | 1.460,00 | 1.427,28 | 1.427,28 | -0,70% | 2.393.264,00 |
| 11.11.2026 | 1.418,08 | 1.440,47 | 1.414,37 | 1.437,29 | 0,35% | 1.845.773,00 |
| 10.11.2026 | 1.408,49 | 1.438,88 | 1.400,00 | 1.432,29 | 1,44% | 2.816.671,00 |
| 09.11.2026 | 1.365,40 | 1.419,67 | 1.364,58 | 1.411,95 | 4,28% | 3.759.981,00 |
| 06.11.2026 | 1.350,45 | 1.377,28 | 1.333,22 | 1.354,00 | -0,79% | 3.806.286,00 |
| 05.11.2026 | 1.434,00 | 1.453,00 | 1.364,73 | 1.364,73 | -3,76% | 4.750.612,00 |
| 04.11.2026 | 1.440,00 | 1.445,96 | 1.401,59 | 1.417,99 | 0,61% | 3.621.049,00 |
| 03.11.2026 | 1.399,63 | 1.437,00 | 1.393,47 | 1.409,38 | -0,11% | 2.701.505,00 |
| 02.11.2026 | 1.393,15 | 1.421,99 | 1.382,02 | 1.410,99 | -0,46% | 3.492.716,00 |
| 30.10.2026 | 1.428,83 | 1.449,68 | 1.408,36 | 1.417,54 | 3,19% | 5.252.127,00 |
| 29.10.2026 | 1.332,73 | 1.408,38 | 1.330,00 | 1.373,70 | 6,63% | 4.346.616,00 |
| 28.10.2026 | 1.268,55 | 1.299,43 | 1.260,34 | 1.288,30 | 0,50% | 2.025.202,00 |
| 27.10.2026 | 1.273,50 | 1.297,92 | 1.272,07 | 1.281,91 | 0,22% | 1.842.396,00 |
| 26.10.2026 | 1.286,39 | 1.296,90 | 1.273,73 | 1.279,14 | 0,45% | 2.087.921,00 |
| 23.10.2026 | 1.304,15 | 1.307,92 | 1.257,62 | 1.273,46 | -2,54% | 2.277.425,00 |
| 22.10.2026 | 1.281,76 | 1.321,21 | 1.275,10 | 1.306,69 | 2,83% | 2.640.125,00 |
| 21.10.2026 | 1.266,91 | 1.279,28 | 1.261,08 | 1.270,75 | -1,01% | 1.862.717,00 |
| 20.10.2026 | 1.263,50 | 1.311,75 | 1.260,17 | 1.283,66 | 3,49% | 2.955.387,00 |
| 19.10.2026 | 1.243,39 | 1.259,75 | 1.239,10 | 1.240,34 | -1,33% | 1.947.058,00 |
| 16.10.2026 | 1.256,00 | 1.274,56 | 1.251,25 | 1.257,03 | 1,43% | 2.413.950,00 |
| 15.10.2026 | 1.239,52 | 1.239,52 | 1.238,75 | 1.239,29 | 2,53% | 557,00 |
| 14.10.2026 | 1.177,87 | 1.216,71 | 1.174,24 | 1.208,74 | 3,62% | 3.127.786,00 |
| 13.10.2026 | 1.190,70 | 1.193,30 | 1.158,41 | 1.166,51 | -1,36% | 1.834.647,00 |
| 12.10.2026 | 1.181,24 | 1.188,70 | 1.172,81 | 1.182,62 | 0,28% | 1.240.326,00 |
| 09.10.2026 | 1.153,56 | 1.179,82 | 1.151,67 | 1.179,27 | 0,83% | 1.392.930,00 |
| 08.10.2026 | 1.183,50 | 1.186,09 | 1.131,21 | 1.169,60 | -1,61% | 3.064.883,00 |
| 07.10.2026 | 1.173,62 | 1.206,63 | 1.166,00 | 1.188,72 | 2,70% | 2.293.820,00 |
| 06.10.2026 | 1.147,15 | 1.177,06 | 1.139,98 | 1.157,49 | 1,26% | 2.120.543,00 |
| 05.10.2026 | 1.150,76 | 1.165,73 | 1.139,50 | 1.143,12 | 0,02% | 1.972.811,00 |
| 02.10.2026 | 1.153,82 | 1.164,92 | 1.136,66 | 1.142,85 | -0,61% | 2.054.753,00 |
| 01.10.2026 | 1.155,00 | 1.158,72 | 1.139,85 | 1.149,85 | -0,62% | 2.169.031,00 |
| 30.09.2026 | 1.186,49 | 1.215,00 | 1.155,27 | 1.157,08 | -2,33% | 3.385.812,00 |
| 29.09.2026 | 1.186,05 | 1.192,94 | 1.168,47 | 1.184,63 | -0,01% | 1.624.821,00 |
| 28.09.2026 | 1.180,30 | 1.194,09 | 1.172,56 | 1.184,78 | 0,11% | 1.965.971,00 |
| 25.09.2026 | 1.185,32 | 1.190,00 | 1.160,84 | 1.183,46 | 0,13% | 1.924.902,00 |
| 24.09.2026 | 1.156,67 | 1.197,79 | 1.151,00 | 1.181,89 | 2,68% | 2.404.412,00 |
| 23.09.2026 | 1.174,71 | 1.188,88 | 1.145,98 | 1.150,99 | -1,64% | 2.118.167,00 |
| 22.09.2026 | 1.146,15 | 1.180,53 | 1.139,26 | 1.170,14 | 0,45% | 2.427.130,00 |
| 21.09.2026 | 1.144,50 | 1.170,90 | 1.134,41 | 1.164,89 | 1,04% | 2.199.341,00 |
| 18.09.2026 | 1.150,00 | 1.157,60 | 1.140,27 | 1.152,93 | 0,04% | 4.549.953,00 |
| 17.09.2026 | 1.150,27 | 1.159,75 | 1.138,26 | 1.152,44 | 1,28% | 1.879.893,00 |
| 16.09.2026 | 1.137,31 | 1.151,23 | 1.132,63 | 1.137,82 | 0,15% | 1.406.038,00 |
| 15.09.2026 | 1.156,63 | 1.161,00 | 1.131,59 | 1.136,11 | -0,19% | 1.804.602,00 |
| 14.09.2026 | 1.142,20 | 1.153,95 | 1.130,50 | 1.138,28 | 2,02% | 2.113.516,00 |
| 11.09.2026 | 1.129,41 | 1.131,44 | 1.113,29 | 1.115,70 | -0,65% | 1.838.397,00 |
| 10.09.2026 | 1.126,08 | 1.133,79 | 1.120,52 | 1.123,00 | -0,11% | 1.944.831,00 |
| 09.09.2026 | 1.127,61 | 1.138,79 | 1.119,00 | 1.124,21 | 0,03% | 2.013.193,00 |
| 08.09.2026 | 1.133,00 | 1.134,53 | 1.113,55 | 1.123,91 | -2,21% | 2.271.704,00 |
| 04.09.2026 | 1.150,01 | 1.158,44 | 1.138,31 | 1.149,36 | -0,88% | 2.220.270,00 |
| 03.09.2026 | 1.170,00 | 1.171,66 | 1.137,50 | 1.159,60 | -0,04% | 2.304.992,00 |
| 02.09.2026 | 1.164,15 | 1.187,83 | 1.158,00 | 1.160,08 | 0,01% | 2.446.970,00 |
| 01.09.2026 | 1.188,00 | 1.188,32 | 1.156,85 | 1.160,00 | 0,28% | 2.373.052,00 |
| 31.08.2026 | 1.168,47 | 1.171,45 | 1.147,00 | 1.156,73 | -1,52% | 2.804.984,00 |
| 28.08.2026 | 1.172,66 | 1.180,00 | 1.162,93 | 1.174,61 | -0,13% | 2.451.810,00 |
| 27.08.2026 | 1.182,25 | 1.190,11 | 1.171,71 | 1.176,10 | -1,12% | 2.624.612,00 |
| 26.08.2026 | 1.234,00 | 1.235,78 | 1.180,01 | 1.189,41 | -3,59% | 2.966.308,00 |
| 25.08.2026 | 1.249,00 | 1.264,73 | 1.229,79 | 1.233,66 | -1,06% | 2.123.509,00 |
| 24.08.2026 | 1.262,14 | 1.262,14 | 1.230,95 | 1.246,93 | -0,67% | 1.661.029,00 |
| 21.08.2026 | 1.232,00 | 1.271,22 | 1.230,00 | 1.255,40 | 0,88% | 2.503.262,00 |
| 20.08.2026 | 1.274,13 | 1.280,28 | 1.243,23 | 1.244,40 | -2,81% | 2.313.098,00 |
| 19.08.2026 | 1.245,81 | 1.292,65 | 1.240,54 | 1.280,34 | 4,46% | 4.402.634,00 |
| 18.08.2026 | 1.200,00 | 1.228,47 | 1.194,01 | 1.225,73 | 3,60% | 2.509.057,00 |
| 17.08.2026 | 1.175,20 | 1.198,52 | 1.163,50 | 1.183,16 | 0,25% | 1.742.314,00 |
| 14.08.2026 | 1.195,00 | 1.199,00 | 1.171,20 | 1.180,16 | -2,39% | 2.274.505,00 |
| 13.08.2026 | 1.221,66 | 1.240,10 | 1.206,00 | 1.209,00 | -0,92% | 1.899.693,00 |
| 12.08.2026 | 1.201,73 | 1.226,50 | 1.191,08 | 1.220,28 | 0,43% | 1.910.878,00 |
| 11.08.2026 | 1.230,65 | 1.238,00 | 1.209,53 | 1.215,02 | -1,37% | 2.082.481,00 |
| 10.08.2026 | 1.185,00 | 1.231,94 | 1.184,41 | 1.231,94 | 3,90% | 2.921.847,00 |
| 07.08.2026 | 1.188,00 | 1.196,80 | 1.161,20 | 1.185,71 | -0,52% | 2.898.528,00 |
| 06.08.2026 | 1.196,55 | 1.230,88 | 1.173,50 | 1.191,94 | 1,89% | 3.040.905,00 |
| 05.08.2026 | 1.174,00 | 1.216,94 | 1.138,43 | 1.169,86 | 4,86% | 6.400.226,00 |
| 04.08.2026 | 1.117,38 | 1.135,83 | 1.109,16 | 1.115,68 | -0,51% | 4.051.792,00 |
| 03.08.2026 | 1.152,00 | 1.161,94 | 1.109,15 | 1.121,36 | -2,39% | 2.909.996,00 |
| 31.07.2026 | 1.148,51 | 1.150,63 | 1.119,00 | 1.148,84 | -0,53% | 2.884.613,00 |
| 30.07.2026 | 1.174,03 | 1.186,65 | 1.153,14 | 1.154,97 | -4,55% | 3.009.583,00 |
| 29.07.2026 | 1.215,18 | 1.229,19 | 1.204,80 | 1.210,02 | -0,87% | 2.083.079,00 |
| 28.07.2026 | 1.217,60 | 1.232,00 | 1.205,01 | 1.220,66 | 1,93% | 2.370.759,00 |
| 27.07.2026 | 1.200,69 | 1.205,05 | 1.183,45 | 1.197,53 | 0,13% | 1.585.495,00 |
| 24.07.2026 | 1.194,48 | 1.206,94 | 1.187,50 | 1.196,03 | 0,86% | 1.983.288,00 |
| 23.07.2026 | 1.146,61 | 1.189,59 | 1.141,78 | 1.185,87 | 1,97% | 1.902.211,00 |
| 22.07.2026 | 1.173,91 | 1.175,00 | 1.153,50 | 1.163,01 | -1,05% | 1.550.061,00 |
| 21.07.2026 | 1.143,00 | 1.177,58 | 1.139,00 | 1.175,41 | 2,49% | 2.061.776,00 |
| 20.07.2026 | 1.179,65 | 1.187,12 | 1.144,43 | 1.146,90 | -2,73% | 2.627.962,00 |
| 17.07.2026 | 1.159,44 | 1.187,95 | 1.151,01 | 1.179,11 | 0,85% | 2.757.541,00 |
| 16.07.2026 | 1.162,27 | 1.189,07 | 1.141,20 | 1.169,17 | 1,08% | 2.776.674,00 |
| 15.07.2026 | 1.145,50 | 1.160,82 | 1.134,40 | 1.156,63 | 0,35% | 2.536.302,00 |
| 14.07.2026 | 1.166,01 | 1.166,01 | 1.140,74 | 1.152,54 | -2,48% | 2.630.658,00 |
| 13.07.2026 | 1.180,11 | 1.196,29 | 1.166,01 | 1.181,87 | -0,56% | 2.038.157,00 |
| 10.07.2026 | 1.210,31 | 1.212,96 | 1.178,32 | 1.188,58 | -2,33% | 2.010.190,00 |
| 09.07.2026 | 1.211,64 | 1.230,00 | 1.200,37 | 1.216,95 | 0,09% | 2.070.216,00 |
| 08.07.2026 | 1.221,09 | 1.241,89 | 1.204,16 | 1.215,83 | -1,60% | 2.597.122,00 |
| 07.07.2026 | 1.232,88 | 1.249,45 | 1.222,77 | 1.235,56 | 2,96% | 2.855.239,00 |
| 06.07.2026 | 1.208,00 | 1.213,79 | 1.183,34 | 1.200,06 | -1,14% | 2.314.825,00 |
| 02.07.2026 | 1.193,01 | 1.232,00 | 1.180,30 | 1.213,91 | 1,86% | 3.297.441,00 |
| 01.07.2026 | 1.217,51 | 1.217,51 | 1.173,93 | 1.191,74 | -0,64% | 2.630.483,00 |
| 30.06.2026 | 1.228,88 | 1.230,05 | 1.190,20 | 1.199,43 | -2,48% | 3.698.294,00 |
| 29.06.2026 | 1.220,00 | 1.238,00 | 1.203,14 | 1.229,93 | 1,81% | 3.651.339,00 |
| 26.06.2026 | 1.128,80 | 1.215,76 | 1.128,00 | 1.208,12 | 7,13% | 7.725.847,00 |
| 25.06.2026 | 1.126,99 | 1.145,43 | 1.114,00 | 1.127,69 | 0,93% | 2.752.458,00 |
| 24.06.2026 | 1.129,41 | 1.135,14 | 1.100,98 | 1.117,26 | 0,92% | 2.833.595,00 |