607,100€
-0,85%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 679,70 | 679,70 | 661,00 | 671,30 | -1,24% | 2.578,00 |
| 16.05.2025 | 656,10 | 680,90 | 650,40 | 679,70 | 3,57% | 2.452,00 |
| 15.05.2025 | 638,40 | 660,20 | 636,10 | 656,30 | 2,47% | 4.663,00 |
| 14.05.2025 | 668,00 | 674,10 | 639,10 | 640,50 | -3,99% | 3.383,00 |
| 13.05.2025 | 678,60 | 685,00 | 665,70 | 667,10 | -2,13% | 2.255,00 |
| 12.05.2025 | 642,50 | 690,00 | 622,50 | 681,60 | 4,78% | 12.997,00 |
| 09.05.2025 | 667,90 | 678,60 | 650,50 | 650,50 | -3,00% | 3.582,00 |
| 08.05.2025 | 680,40 | 684,20 | 654,30 | 670,60 | -2,54% | 5.524,00 |
| 07.05.2025 | 687,20 | 696,40 | 680,40 | 688,10 | 0,72% | 3.227,00 |
| 06.05.2025 | 726,90 | 727,00 | 678,40 | 683,20 | -6,09% | 3.001,00 |
| 05.05.2025 | 724,20 | 733,10 | 716,60 | 727,50 | -0,10% | 3.672,00 |
| 02.05.2025 | 710,00 | 734,00 | 706,00 | 728,20 | -8,26% | 12.753,00 |
| 30.04.2025 | 778,10 | 795,00 | 774,50 | 793,80 | 1,89% | 2.316,00 |
| 29.04.2025 | 768,10 | 783,00 | 766,20 | 779,10 | 1,37% | 2.652,00 |
| 28.04.2025 | 778,30 | 778,60 | 756,60 | 768,60 | -1,21% | 6.322,00 |
| 25.04.2025 | 759,70 | 778,00 | 750,90 | 778,00 | 2,79% | 2.671,00 |
| 24.04.2025 | 730,50 | 756,90 | 723,40 | 756,90 | 3,68% | 1.651,00 |
| 23.04.2025 | 736,60 | 744,90 | 722,50 | 730,00 | 0,68% | 3.375,00 |
| 22.04.2025 | 730,00 | 730,10 | 710,00 | 725,10 | -1,83% | 3.727,00 |
| 17.04.2025 | 645,00 | 754,30 | 645,00 | 738,60 | 14,81% | 7.703,00 |
| 16.04.2025 | 671,00 | 671,00 | 640,10 | 643,30 | -3,93% | 2.685,00 |
| 15.04.2025 | 667,90 | 676,30 | 662,00 | 669,60 | 0,36% | 2.195,00 |
| 14.04.2025 | 645,10 | 668,20 | 645,10 | 667,20 | 3,38% | 3.770,00 |
| 11.04.2025 | 641,70 | 649,70 | 629,00 | 645,40 | 0,00% | 3.482,00 |
| 10.04.2025 | 683,10 | 688,60 | 618,10 | 645,40 | -5,85% | 5.834,00 |
| 09.04.2025 | 648,90 | 690,40 | 624,50 | 685,50 | 3,50% | 6.383,00 |
| 08.04.2025 | 666,90 | 699,90 | 653,40 | 662,30 | 0,32% | 6.445,00 |
| 07.04.2025 | 637,10 | 680,00 | 586,00 | 660,20 | -2,15% | 15.526,00 |
| 04.04.2025 | 711,00 | 716,40 | 670,20 | 674,70 | -5,81% | 8.806,00 |
| 03.04.2025 | 722,00 | 735,90 | 715,10 | 716,30 | -5,28% | 5.133,00 |
| 02.04.2025 | 742,10 | 756,20 | 737,00 | 756,20 | 1,74% | 1.634,00 |