1.273,235$
-0,55%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1.277,95 | 1.280,02 | 1.257,45 | 1.272,42 | -0,62% | 91.219,00 |
| 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 |
| 23.06.2026 | 1.117,00 | 1.122,02 | 1.079,22 | 1.107,08 | 0,45% | 3.300.189,00 |
| 22.06.2026 | 1.112,24 | 1.119,45 | 1.093,15 | 1.102,08 | 0,32% | 3.010.175,00 |
| 18.06.2026 | 1.120,49 | 1.122,33 | 1.088,66 | 1.098,57 | -1,21% | 4.470.535,00 |
| 17.06.2026 | 1.116,70 | 1.121,49 | 1.104,90 | 1.112,00 | -0,94% | 2.379.958,00 |
| 16.06.2026 | 1.138,82 | 1.146,69 | 1.115,50 | 1.122,50 | -0,61% | 2.257.613,00 |
| 15.06.2026 | 1.134,00 | 1.137,49 | 1.112,01 | 1.129,35 | -0,32% | 3.150.305,00 |
| 12.06.2026 | 1.165,00 | 1.169,99 | 1.132,81 | 1.133,00 | -2,41% | 2.438.390,00 |
| 11.06.2026 | 1.139,71 | 1.170,12 | 1.125,64 | 1.160,95 | 2,16% | 2.751.293,00 |
| 10.06.2026 | 1.152,50 | 1.166,42 | 1.133,53 | 1.136,37 | -0,73% | 2.600.119,00 |
| 09.06.2026 | 1.165,00 | 1.174,59 | 1.137,75 | 1.144,68 | -0,39% | 3.722.846,00 |
| 08.06.2026 | 1.159,00 | 1.182,73 | 1.143,59 | 1.149,15 | 1,57% | 4.440.762,00 |
| 05.06.2026 | 1.142,97 | 1.166,29 | 1.131,03 | 1.131,42 | 0,55% | 4.126.160,00 |
| 04.06.2026 | 1.108,60 | 1.140,46 | 1.101,62 | 1.125,27 | 4,31% | 3.763.466,00 |
| 03.06.2026 | 1.059,50 | 1.093,28 | 1.053,51 | 1.078,78 | 1,37% | 2.580.120,00 |
| 02.06.2026 | 1.067,37 | 1.078,22 | 1.052,15 | 1.064,15 | -1,67% | 2.325.021,00 |
| 01.06.2026 | 1.095,00 | 1.106,17 | 1.071,60 | 1.082,20 | -2,06% | 2.648.257,00 |
| 29.05.2026 | 1.127,00 | 1.132,66 | 1.089,01 | 1.105,00 | -1,93% | 4.603.028,00 |
| 28.05.2026 | 1.096,64 | 1.149,10 | 1.092,01 | 1.126,80 | 4,05% | 4.580.941,00 |
| 27.05.2026 | 1.072,26 | 1.093,00 | 1.069,90 | 1.082,92 | 1,71% | 2.535.238,00 |
| 26.05.2026 | 1.075,00 | 1.082,00 | 1.060,36 | 1.064,74 | -0,02% | 2.794.878,00 |
| 22.05.2026 | 1.049,81 | 1.070,34 | 1.047,07 | 1.065,00 | 2,24% | 3.472.924,00 |
| 21.05.2026 | 1.024,30 | 1.047,30 | 1.022,00 | 1.041,65 | 2,24% | 2.698.666,00 |
| 20.05.2026 | 1.024,99 | 1.037,88 | 1.003,69 | 1.018,87 | -0,25% | 2.780.190,00 |
| 19.05.2026 | 989,51 | 1.021,80 | 984,60 | 1.021,41 | 3,37% | 3.709.569,00 |
| 18.05.2026 | 1.000,61 | 1.003,00 | 978,87 | 988,09 | -1,67% | 2.010.822,00 |
| 15.05.2026 | 1.006,98 | 1.014,38 | 997,41 | 1.004,92 | -0,18% | 2.820.726,00 |
| 14.05.2026 | 1.017,49 | 1.018,17 | 996,01 | 1.006,70 | -0,89% | 1.682.833,00 |
| 13.05.2026 | 994,75 | 1.022,82 | 992,00 | 1.015,75 | 2,61% | 3.464.606,00 |
| 12.05.2026 | 974,44 | 997,52 | 971,17 | 989,87 | 2,37% | 2.966.857,00 |
| 11.05.2026 | 949,00 | 995,00 | 943,26 | 966,99 | 1,95% | 3.101.936,00 |
| 08.05.2026 | 974,07 | 980,00 | 947,51 | 948,45 | -2,72% | 3.559.161,00 |
| 07.05.2026 | 985,88 | 989,00 | 967,10 | 974,96 | -1,22% | 3.345.840,00 |
| 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 |