977,310$
0,24%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 985,88 | 989,00 | 967,10 | 974,96 | -1,22% | 3.494.856,00 |
| 06.05.2026 | 991,35 | 996,48 | 983,50 | 987,05 | -0,18% | 3.719.512,00 |
| 05.05.2026 | 971,89 | 992,80 | 964,41 | 988,87 | 2,16% | 2.932.614,00 |
| 04.05.2026 | 960,00 | 974,22 | 951,76 | 967,93 | 0,48% | 3.649.075,00 |
| 01.05.2026 | 948,95 | 984,45 | 943,80 | 963,33 | 3,07% | 4.352.441,00 |
| 30.04.2026 | 898,78 | 945,50 | 896,80 | 934,60 | 9,80% | 8.191.631,00 |
| 29.04.2026 | 866,04 | 869,02 | 850,51 | 851,21 | -2,61% | 3.870.060,00 |
| 28.04.2026 | 870,00 | 878,15 | 863,35 | 874,00 | 0,66% | 2.540.186,00 |
| 27.04.2026 | 878,13 | 891,20 | 868,04 | 868,27 | -1,77% | 2.675.913,00 |
| 24.04.2026 | 900,01 | 900,42 | 871,73 | 883,96 | -3,67% | 4.463.678,00 |
| 23.04.2026 | 929,49 | 930,00 | 911,89 | 917,65 | -0,42% | 2.128.188,00 |
| 22.04.2026 | 906,40 | 922,54 | 902,23 | 921,48 | 2,04% | 2.618.321,00 |
| 21.04.2026 | 910,20 | 913,05 | 881,11 | 903,02 | -1,83% | 4.020.131,00 |
| 20.04.2026 | 926,90 | 929,64 | 912,50 | 919,90 | -0,77% | 1.919.617,00 |
| 17.04.2026 | 917,80 | 929,99 | 917,80 | 927,03 | 2,55% | 3.266.094,00 |
| 16.04.2026 | 911,66 | 920,00 | 898,15 | 903,99 | -0,11% | 2.821.687,00 |
| 15.04.2026 | 923,50 | 930,00 | 888,03 | 905,03 | -1,89% | 4.212.112,00 |
| 14.04.2026 | 925,00 | 939,93 | 915,04 | 922,50 | -0,76% | 2.353.345,00 |
| 13.04.2026 | 939,97 | 945,90 | 927,17 | 929,55 | -1,06% | 2.082.809,00 |
| 10.04.2026 | 963,69 | 963,94 | 935,54 | 939,47 | -1,65% | 1.958.925,00 |
| 09.04.2026 | 948,47 | 963,76 | 939,29 | 955,19 | 0,20% | 1.658.942,00 |
| 08.04.2026 | 941,52 | 961,14 | 933,13 | 953,30 | 2,39% | 2.564.777,00 |
| 07.04.2026 | 924,50 | 932,66 | 898,45 | 931,09 | 0,43% | 2.688.053,00 |
| 06.04.2026 | 932,04 | 936,00 | 919,78 | 927,06 | -0,91% | 1.814.079,00 |
| 02.04.2026 | 945,21 | 957,69 | 930,02 | 935,58 | -1,98% | 2.727.128,00 |
| 01.04.2026 | 926,88 | 976,68 | 925,99 | 954,52 | 3,78% | 6.158.498,00 |
| 31.03.2026 | 893,50 | 924,14 | 892,14 | 919,77 | 3,74% | 3.417.245,00 |
| 30.03.2026 | 888,48 | 897,43 | 883,11 | 886,63 | 0,96% | 3.066.436,00 |
| 27.03.2026 | 896,00 | 900,83 | 877,11 | 878,24 | -2,09% | 2.740.802,00 |
| 26.03.2026 | 912,50 | 916,35 | 896,29 | 897,00 | -2,11% | 2.154.061,00 |
| 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 |