1.099,740$
-1,10%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1.120,49 | 1.122,33 | 1.088,66 | 1.098,57 | -1,21% | 4.395.570,00 |
| 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 |
| 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 |