736,700€
0,64%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 728,50 | 820,00 | 721,00 | 736,40 | 0,60% | 10.528,00 |
| 19.12.2024 | 736,70 | 743,10 | 725,20 | 732,00 | -0,66% | 2.896,00 |
| 18.12.2024 | 740,10 | 744,80 | 733,30 | 736,90 | -1,09% | 1.951,00 |
| 17.12.2024 | 742,60 | 751,10 | 736,00 | 745,00 | 0,36% | 2.283,00 |
| 16.12.2024 | 751,10 | 762,50 | 738,50 | 742,30 | -1,42% | 3.522,00 |
| 13.12.2024 | 747,10 | 757,40 | 741,90 | 753,00 | 0,97% | 4.114,00 |
| 12.12.2024 | 754,30 | 763,80 | 743,30 | 745,80 | -1,89% | 2.640,00 |
| 11.12.2024 | 759,20 | 763,70 | 750,50 | 760,20 | 0,14% | 2.729,00 |
| 10.12.2024 | 765,10 | 775,10 | 756,70 | 759,10 | -0,14% | 3.616,00 |
| 09.12.2024 | 782,00 | 784,20 | 759,30 | 760,20 | -2,97% | 5.206,00 |
| 06.12.2024 | 779,10 | 795,90 | 775,20 | 783,50 | 0,29% | 2.580,00 |
| 05.12.2024 | 790,90 | 794,40 | 773,60 | 781,20 | -1,31% | 3.486,00 |
| 04.12.2024 | 776,50 | 804,00 | 772,80 | 791,60 | 2,19% | 4.525,00 |
| 03.12.2024 | 763,40 | 777,70 | 760,10 | 774,60 | 1,73% | 5.075,00 |
| 02.12.2024 | 756,50 | 768,50 | 754,10 | 761,40 | 0,89% | 3.818,00 |
| 29.11.2024 | 744,50 | 758,10 | 743,30 | 754,70 | 1,29% | 1.733,00 |
| 28.11.2024 | 749,50 | 749,90 | 744,70 | 745,10 | -0,52% | 1.322,00 |
| 27.11.2024 | 754,40 | 756,10 | 738,90 | 749,00 | -0,76% | 2.931,00 |
| 26.11.2024 | 717,10 | 769,90 | 717,00 | 754,70 | 5,16% | 5.288,00 |
| 25.11.2024 | 720,00 | 722,40 | 706,10 | 717,70 | -0,18% | 4.119,00 |
| 22.11.2024 | 716,10 | 730,60 | 711,10 | 719,00 | 0,78% | 3.966,00 |
| 21.11.2024 | 717,20 | 720,40 | 699,30 | 713,40 | -0,18% | 5.073,00 |
| 20.11.2024 | 687,90 | 719,90 | 687,10 | 714,70 | 4,08% | 4.972,00 |
| 19.11.2024 | 686,00 | 689,20 | 672,00 | 686,70 | -0,17% | 8.489,00 |
| 18.11.2024 | 706,10 | 709,70 | 674,00 | 687,90 | -2,99% | 12.352,00 |
| 15.11.2024 | 742,00 | 742,00 | 706,40 | 709,10 | -4,91% | 7.014,00 |
| 14.11.2024 | 772,40 | 778,40 | 745,10 | 745,70 | -3,26% | 3.182,00 |
| 13.11.2024 | 768,10 | 782,20 | 765,20 | 770,80 | -0,12% | 2.997,00 |
| 12.11.2024 | 780,60 | 783,90 | 763,10 | 771,70 | -1,39% | 5.620,00 |
| 11.11.2024 | 782,00 | 793,70 | 769,40 | 782,60 | 0,66% | 5.073,00 |
| 08.11.2024 | 740,10 | 789,80 | 739,60 | 777,50 | 5,40% | 6.275,00 |
| 07.11.2024 | 720,10 | 743,30 | 715,80 | 737,70 | 2,25% | 9.621,00 |
| 06.11.2024 | 757,00 | 784,00 | 714,80 | 721,50 | -2,16% | 9.205,00 |
| 05.11.2024 | 737,90 | 742,00 | 730,40 | 737,40 | -0,28% | 4.761,00 |
| 04.11.2024 | 747,70 | 752,20 | 725,10 | 739,50 | -1,84% | 7.409,00 |
| 01.11.2024 | 763,00 | 770,00 | 751,90 | 753,40 | -1,25% | 3.857,00 |
| 31.10.2024 | 772,80 | 785,80 | 760,10 | 762,90 | -2,19% | 5.880,00 |
| 30.10.2024 | 845,60 | 851,00 | 711,10 | 780,00 | -7,03% | 32.521,00 |
| 29.10.2024 | 829,90 | 842,00 | 826,80 | 839,00 | 1,08% | 3.119,00 |
| 28.10.2024 | 828,60 | 834,00 | 824,20 | 830,00 | 0,61% | 2.734,00 |
| 25.10.2024 | 824,00 | 830,70 | 822,30 | 825,00 | -0,12% | 1.550,00 |
| 24.10.2024 | 835,90 | 840,30 | 822,50 | 826,00 | -1,50% | 3.146,00 |
| 23.10.2024 | 838,10 | 844,90 | 826,90 | 838,60 | -0,62% | 2.354,00 |
| 22.10.2024 | 837,00 | 843,90 | 832,40 | 843,80 | 0,46% | 1.563,00 |
| 21.10.2024 | 845,90 | 845,90 | 837,10 | 839,90 | -0,72% | 2.669,00 |
| 18.10.2024 | 844,40 | 848,30 | 835,00 | 846,00 | -0,31% | 1.630,00 |
| 17.10.2024 | 838,00 | 859,40 | 837,40 | 848,60 | 0,55% | 2.493,00 |
| 16.10.2024 | 837,10 | 844,90 | 825,00 | 844,00 | 0,72% | 2.471,00 |
| 15.10.2024 | 852,50 | 857,90 | 833,40 | 838,00 | -1,99% | 2.402,00 |
| 14.10.2024 | 850,00 | 858,00 | 848,00 | 855,00 | 0,43% | 2.788,00 |
| 11.10.2024 | 832,90 | 852,50 | 830,70 | 851,30 | 2,03% | 3.916,00 |
| 10.10.2024 | 840,80 | 847,90 | 829,60 | 834,40 | -0,93% | 2.179,00 |
| 09.10.2024 | 833,90 | 842,20 | 830,10 | 842,20 | 1,31% | 2.291,00 |
| 08.10.2024 | 816,10 | 839,90 | 810,20 | 831,30 | 1,69% | 4.263,00 |
| 07.10.2024 | 809,80 | 824,40 | 805,40 | 817,50 | 1,31% | 2.766,00 |
| 04.10.2024 | 802,60 | 807,20 | 793,80 | 806,90 | 0,61% | 2.218,00 |
| 03.10.2024 | 807,00 | 814,20 | 800,00 | 802,00 | -0,66% | 1.245,00 |
| 02.10.2024 | 798,20 | 808,50 | 791,70 | 807,30 | 1,04% | 2.512,00 |
| 01.10.2024 | 795,90 | 804,70 | 793,00 | 799,00 | 0,50% | 3.039,00 |
| 30.09.2024 | 789,00 | 795,00 | 768,10 | 795,00 | 1,13% | 6.126,00 |
| 27.09.2024 | 812,10 | 817,20 | 785,10 | 786,10 | -3,25% | 7.273,00 |
| 26.09.2024 | 833,90 | 833,90 | 810,20 | 812,50 | -2,30% | 3.130,00 |
| 25.09.2024 | 824,70 | 838,40 | 821,50 | 831,60 | 0,65% | 1.366,00 |
| 24.09.2024 | 824,40 | 827,90 | 816,40 | 826,20 | -0,02% | 2.130,00 |
| 23.09.2024 | 828,90 | 834,90 | 818,30 | 826,40 | 0,40% | 4.519,00 |
| 20.09.2024 | 821,90 | 842,90 | 815,70 | 823,10 | 0,60% | 3.158,00 |
| 19.09.2024 | 820,00 | 823,50 | 810,50 | 818,20 | 0,00% | 2.937,00 |
| 18.09.2024 | 817,30 | 820,00 | 810,10 | 818,20 | 0,17% | 1.924,00 |
| 17.09.2024 | 830,00 | 832,80 | 812,40 | 816,80 | -1,90% | 2.555,00 |
| 16.09.2024 | 839,00 | 839,00 | 828,00 | 832,60 | -0,28% | 2.650,00 |
| 13.09.2024 | 845,00 | 850,00 | 831,60 | 834,90 | -1,14% | 2.906,00 |
| 12.09.2024 | 839,30 | 848,00 | 834,20 | 844,50 | 1,14% | 2.480,00 |
| 11.09.2024 | 814,00 | 835,00 | 811,20 | 835,00 | 2,24% | 2.126,00 |
| 10.09.2024 | 823,10 | 827,70 | 813,50 | 816,70 | -0,81% | 2.232,00 |
| 09.09.2024 | 816,40 | 832,10 | 811,00 | 823,40 | 0,98% | 3.577,00 |
| 06.09.2024 | 818,90 | 834,20 | 806,00 | 815,40 | -0,56% | 5.080,00 |
| 05.09.2024 | 854,90 | 856,30 | 817,60 | 820,00 | -4,05% | 5.473,00 |
| 04.09.2024 | 863,50 | 863,50 | 848,60 | 854,60 | -1,23% | 2.657,00 |
| 03.09.2024 | 867,30 | 876,90 | 861,60 | 865,20 | -0,29% | 4.818,00 |
| 02.09.2024 | 870,00 | 870,50 | 865,10 | 867,70 | -0,03% | 2.224,00 |
| 30.08.2024 | 848,10 | 868,90 | 848,10 | 868,00 | 2,30% | 1.678,00 |
| 29.08.2024 | 849,30 | 863,40 | 844,50 | 848,50 | -0,93% | 2.159,00 |
| 28.08.2024 | 853,20 | 860,90 | 848,10 | 856,50 | 0,53% | 2.383,00 |
| 27.08.2024 | 852,60 | 870,00 | 820,20 | 852,00 | -0,05% | 4.435,00 |
| 26.08.2024 | 852,90 | 855,30 | 847,00 | 852,40 | 0,39% | 2.068,00 |
| 23.08.2024 | 860,90 | 866,00 | 844,90 | 849,10 | -0,86% | 3.035,00 |
| 22.08.2024 | 855,00 | 874,90 | 853,20 | 856,50 | 0,54% | 3.797,00 |
| 21.08.2024 | 856,50 | 861,80 | 845,10 | 851,90 | -0,15% | 5.815,00 |
| 20.08.2024 | 833,80 | 870,00 | 830,50 | 853,20 | 2,96% | 5.061,00 |
| 19.08.2024 | 836,00 | 839,00 | 828,10 | 828,70 | -0,89% | 3.203,00 |
| 16.08.2024 | 849,50 | 851,90 | 825,20 | 836,10 | -1,39% | 4.737,00 |
| 15.08.2024 | 849,00 | 858,90 | 840,20 | 847,90 | 0,28% | 6.026,00 |
| 14.08.2024 | 831,90 | 846,90 | 820,10 | 845,50 | 2,21% | 5.513,00 |
| 13.08.2024 | 806,10 | 834,20 | 803,10 | 827,20 | 2,12% | 5.551,00 |
| 12.08.2024 | 818,00 | 833,60 | 807,90 | 810,00 | -0,98% | 8.783,00 |
| 09.08.2024 | 778,00 | 831,00 | 778,00 | 818,00 | 6,08% | 13.821,00 |
| 08.08.2024 | 701,10 | 807,90 | 696,50 | 771,10 | 9,22% | 12.391,00 |
| 07.08.2024 | 728,00 | 737,30 | 698,10 | 706,00 | -2,89% | 8.988,00 |
| 06.08.2024 | 719,80 | 739,10 | 715,10 | 727,00 | 2,90% | 8.183,00 |
| 05.08.2024 | 729,90 | 729,90 | 653,00 | 706,50 | -4,44% | 22.188,00 |