721,800€
1,32%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 720,40 | 731,00 | 715,10 | 721,70 | 1,31% | 3.984,00 |
| 03.10.2025 | 700,10 | 719,00 | 697,90 | 712,40 | 1,92% | 3.504,00 |
| 02.10.2025 | 700,40 | 710,00 | 692,60 | 699,00 | -0,50% | 6.274,00 |
| 01.10.2025 | 646,30 | 709,90 | 640,30 | 702,50 | 8,23% | 12.567,00 |
| 30.09.2025 | 619,00 | 652,50 | 616,50 | 649,10 | 4,71% | 3.456,00 |
| 29.09.2025 | 617,00 | 620,20 | 609,10 | 619,90 | -0,19% | 3.532,00 |
| 26.09.2025 | 620,00 | 628,90 | 613,20 | 621,10 | 1,55% | 2.332,00 |
| 25.09.2025 | 630,90 | 634,60 | 611,10 | 611,60 | -3,15% | 2.563,00 |
| 24.09.2025 | 633,90 | 636,70 | 627,10 | 631,50 | -0,24% | 1.963,00 |
| 23.09.2025 | 637,80 | 641,20 | 630,10 | 633,00 | -0,95% | 1.247,00 |
| 22.09.2025 | 642,20 | 647,00 | 631,60 | 639,10 | -0,45% | 2.310,00 |
| 19.09.2025 | 647,80 | 654,00 | 637,10 | 642,00 | -0,88% | 2.268,00 |
| 18.09.2025 | 648,00 | 655,60 | 643,40 | 647,70 | 0,61% | 3.040,00 |
| 17.09.2025 | 644,00 | 655,00 | 635,70 | 643,80 | -0,06% | 5.599,00 |
| 16.09.2025 | 637,00 | 648,70 | 630,70 | 644,20 | 1,38% | 2.190,00 |
| 15.09.2025 | 643,00 | 645,40 | 631,50 | 635,40 | -1,23% | 2.340,00 |
| 12.09.2025 | 645,90 | 646,00 | 638,10 | 643,30 | -0,74% | 1.261,00 |
| 11.09.2025 | 643,80 | 648,15 | 640,55 | 648,10 | 1,08% | 2.332,00 |
| 10.09.2025 | 639,00 | 643,10 | 633,85 | 641,15 | 0,02% | 2.240,00 |
| 09.09.2025 | 627,60 | 642,70 | 626,05 | 641,05 | 2,54% | 2.068,00 |
| 08.09.2025 | 622,20 | 631,50 | 612,65 | 625,20 | 0,92% | 2.328,00 |
| 05.09.2025 | 635,20 | 638,50 | 615,20 | 619,50 | -2,95% | 2.818,00 |
| 04.09.2025 | 633,00 | 642,20 | 631,30 | 638,30 | 0,85% | 2.224,00 |
| 03.09.2025 | 631,00 | 632,90 | 626,90 | 632,90 | 0,09% | 1.389,00 |
| 02.09.2025 | 615,00 | 632,60 | 614,00 | 632,30 | 2,31% | 3.772,00 |
| 01.09.2025 | 621,10 | 624,60 | 616,60 | 618,00 | -1,12% | 3.226,00 |
| 29.08.2025 | 626,00 | 632,10 | 622,60 | 625,00 | -0,16% | 1.786,00 |
| 28.08.2025 | 630,40 | 635,50 | 620,40 | 626,00 | -0,90% | 3.544,00 |
| 27.08.2025 | 634,90 | 646,70 | 629,00 | 631,70 | 0,03% | 7.903,00 |
| 26.08.2025 | 598,80 | 632,20 | 595,80 | 631,50 | 5,07% | 7.197,00 |
| 25.08.2025 | 608,10 | 610,90 | 597,00 | 601,00 | -0,78% | 5.986,00 |
| 22.08.2025 | 613,50 | 619,30 | 605,10 | 605,70 | -1,08% | 2.096,00 |
| 21.08.2025 | 605,80 | 619,00 | 600,30 | 612,30 | 1,39% | 3.599,00 |
| 20.08.2025 | 604,50 | 606,00 | 588,30 | 603,90 | 0,18% | 6.878,00 |
| 19.08.2025 | 596,60 | 612,00 | 591,40 | 602,80 | 0,79% | 3.706,00 |
| 18.08.2025 | 598,50 | 606,10 | 589,10 | 598,10 | -0,37% | 4.062,00 |
| 15.08.2025 | 591,60 | 604,50 | 585,80 | 600,30 | 2,21% | 7.229,00 |
| 14.08.2025 | 566,20 | 588,20 | 562,40 | 587,30 | 3,89% | 8.714,00 |
| 13.08.2025 | 553,10 | 565,60 | 550,90 | 565,30 | 3,59% | 8.366,00 |
| 12.08.2025 | 550,20 | 553,80 | 540,50 | 545,70 | -0,35% | 11.089,00 |
| 11.08.2025 | 539,80 | 564,60 | 537,30 | 547,60 | 1,88% | 16.387,00 |
| 08.08.2025 | 554,70 | 563,10 | 535,40 | 537,50 | -2,34% | 25.565,00 |
| 07.08.2025 | 646,90 | 651,50 | 545,20 | 550,40 | -14,24% | 24.009,00 |
| 06.08.2025 | 662,10 | 665,70 | 635,10 | 641,80 | -2,99% | 2.707,00 |
| 05.08.2025 | 664,20 | 668,00 | 657,50 | 661,60 | -0,47% | 2.072,00 |
| 04.08.2025 | 662,00 | 665,80 | 651,00 | 664,70 | 0,96% | 2.691,00 |
| 01.08.2025 | 644,50 | 666,40 | 642,30 | 658,40 | 1,60% | 3.221,00 |
| 31.07.2025 | 666,20 | 671,10 | 627,70 | 648,00 | -2,41% | 5.840,00 |
| 30.07.2025 | 665,00 | 678,20 | 662,00 | 664,00 | 0,30% | 2.912,00 |
| 29.07.2025 | 698,90 | 706,00 | 656,10 | 662,00 | -4,83% | 5.969,00 |
| 28.07.2025 | 695,00 | 704,40 | 693,10 | 695,60 | 0,43% | 3.709,00 |
| 25.07.2025 | 685,20 | 695,00 | 682,60 | 692,60 | 1,09% | 1.449,00 |
| 24.07.2025 | 677,40 | 687,30 | 676,20 | 685,10 | 1,15% | 2.488,00 |
| 23.07.2025 | 659,00 | 679,30 | 659,00 | 677,30 | 2,22% | 2.370,00 |
| 22.07.2025 | 651,10 | 663,70 | 651,00 | 662,60 | 1,50% | 2.387,00 |
| 21.07.2025 | 660,60 | 667,00 | 650,50 | 652,80 | -2,14% | 1.940,00 |
| 18.07.2025 | 656,60 | 667,10 | 653,50 | 667,10 | 1,29% | 2.235,00 |
| 17.07.2025 | 679,90 | 683,10 | 655,40 | 658,60 | -2,76% | 2.369,00 |
| 16.07.2025 | 663,90 | 684,50 | 661,70 | 677,30 | 1,62% | 2.064,00 |
| 15.07.2025 | 686,70 | 691,00 | 658,30 | 666,50 | -2,84% | 2.025,00 |
| 14.07.2025 | 675,00 | 686,00 | 672,50 | 686,00 | 1,11% | 2.406,00 |
| 11.07.2025 | 675,90 | 678,50 | 666,70 | 678,50 | 0,25% | 1.753,00 |
| 10.07.2025 | 668,00 | 684,00 | 668,00 | 676,80 | 0,79% | 1.446,00 |
| 09.07.2025 | 662,00 | 677,00 | 662,00 | 671,50 | 1,22% | 1.150,00 |
| 08.07.2025 | 658,70 | 677,60 | 656,10 | 663,40 | 0,77% | 1.894,00 |
| 07.07.2025 | 662,30 | 666,90 | 649,30 | 658,30 | -0,30% | 2.009,00 |
| 04.07.2025 | 661,90 | 662,50 | 658,80 | 660,30 | -0,81% | 1.077,00 |
| 03.07.2025 | 664,00 | 667,60 | 658,00 | 665,70 | 1,09% | 1.077,00 |
| 02.07.2025 | 657,70 | 662,40 | 654,00 | 658,50 | 0,11% | 1.290,00 |
| 01.07.2025 | 662,00 | 670,20 | 657,10 | 657,80 | -0,41% | 1.153,00 |
| 30.06.2025 | 662,80 | 667,10 | 657,70 | 660,50 | -0,36% | 1.688,00 |
| 27.06.2025 | 679,60 | 683,90 | 662,90 | 662,90 | -2,54% | 1.441,00 |
| 26.06.2025 | 677,60 | 681,30 | 673,20 | 680,20 | -0,21% | 1.769,00 |
| 25.06.2025 | 669,50 | 685,80 | 668,00 | 681,60 | 1,43% | 2.467,00 |
| 24.06.2025 | 668,10 | 674,10 | 659,70 | 672,00 | 0,99% | 2.423,00 |
| 23.06.2025 | 660,80 | 691,00 | 659,90 | 665,40 | -0,03% | 2.565,00 |
| 20.06.2025 | 677,90 | 686,60 | 656,20 | 665,60 | -0,97% | 2.881,00 |
| 19.06.2025 | 683,00 | 686,90 | 672,10 | 672,10 | -1,60% | 1.381,00 |
| 18.06.2025 | 691,00 | 691,00 | 677,90 | 683,00 | -1,01% | 1.320,00 |
| 17.06.2025 | 698,00 | 702,50 | 682,70 | 690,00 | -1,29% | 1.330,00 |
| 16.06.2025 | 710,00 | 714,00 | 696,30 | 699,00 | -1,54% | 2.813,00 |
| 13.06.2025 | 695,30 | 716,50 | 691,70 | 709,90 | 1,56% | 2.997,00 |
| 12.06.2025 | 702,00 | 707,00 | 692,00 | 699,00 | -0,19% | 2.842,00 |
| 11.06.2025 | 706,70 | 714,60 | 700,30 | 700,30 | -0,93% | 3.132,00 |
| 10.06.2025 | 678,90 | 706,90 | 674,00 | 706,90 | 3,93% | 2.703,00 |
| 09.06.2025 | 675,70 | 682,50 | 670,10 | 680,20 | 0,49% | 1.013,00 |
| 06.06.2025 | 666,00 | 677,80 | 666,00 | 676,90 | 1,79% | 1.729,00 |
| 05.06.2025 | 672,30 | 675,00 | 656,20 | 665,00 | -1,14% | 2.724,00 |
| 04.06.2025 | 661,30 | 676,00 | 658,70 | 672,70 | 1,68% | 2.753,00 |
| 03.06.2025 | 649,80 | 666,20 | 649,20 | 661,60 | 1,66% | 3.479,00 |
| 02.06.2025 | 645,00 | 651,90 | 639,00 | 650,80 | -0,14% | 2.404,00 |
| 30.05.2025 | 639,10 | 656,70 | 633,00 | 651,70 | 2,79% | 4.504,00 |
| 29.05.2025 | 643,60 | 646,00 | 632,00 | 634,00 | -0,47% | 1.871,00 |
| 28.05.2025 | 639,90 | 645,20 | 635,00 | 637,00 | -0,27% | 2.111,00 |
| 27.05.2025 | 633,00 | 645,80 | 628,60 | 638,70 | -0,30% | 3.239,00 |
| 26.05.2025 | 631,60 | 642,00 | 630,00 | 640,60 | 2,01% | 4.047,00 |
| 23.05.2025 | 634,30 | 636,90 | 625,50 | 628,00 | -1,10% | 4.029,00 |
| 22.05.2025 | 642,00 | 648,80 | 631,00 | 635,00 | -0,95% | 5.086,00 |
| 21.05.2025 | 655,20 | 660,40 | 641,10 | 641,10 | -3,38% | 2.978,00 |
| 20.05.2025 | 673,30 | 679,20 | 658,40 | 663,50 | -1,16% | 1.591,00 |