764,200€
4,58%
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 | 821,00 | 720,90 | 764,20 | 4,58% | 20.225,00 |
| 19.12.2024 | 736,30 | 742,70 | 725,80 | 730,70 | -1,36% | 2.307,00 |
| 18.12.2024 | 741,50 | 744,20 | 733,40 | 740,80 | -1,23% | 2.456,00 |
| 17.12.2024 | 740,10 | 750,00 | 736,00 | 750,00 | 0,08% | 2.546,00 |
| 16.12.2024 | 751,20 | 762,80 | 748,40 | 749,40 | 0,46% | 2.650,00 |
| 13.12.2024 | 748,50 | 755,60 | 738,20 | 746,00 | -0,86% | 2.773,00 |
| 12.12.2024 | 753,10 | 764,00 | 751,90 | 752,50 | -0,09% | 4.498,00 |
| 11.12.2024 | 763,00 | 764,60 | 749,70 | 753,20 | -1,09% | 4.068,00 |
| 10.12.2024 | 765,70 | 776,80 | 761,10 | 761,50 | -0,55% | 3.414,00 |
| 09.12.2024 | 782,10 | 783,90 | 760,00 | 765,70 | -3,54% | 2.766,00 |
| 06.12.2024 | 779,20 | 793,80 | 775,00 | 793,80 | 1,78% | 2.929,00 |
| 05.12.2024 | 791,20 | 794,60 | 772,70 | 779,90 | -2,00% | 4.441,00 |
| 04.12.2024 | 776,20 | 804,40 | 773,10 | 795,80 | 3,08% | 5.213,00 |
| 03.12.2024 | 761,10 | 776,20 | 760,00 | 772,00 | 1,37% | 2.989,00 |
| 02.12.2024 | 755,60 | 769,10 | 754,10 | 761,60 | 0,87% | 4.011,00 |
| 29.11.2024 | 746,00 | 758,80 | 742,80 | 755,00 | 1,10% | 1.870,00 |
| 28.11.2024 | 748,40 | 750,40 | 745,10 | 746,80 | -0,36% | 340,00 |
| 27.11.2024 | 752,70 | 752,70 | 740,00 | 749,50 | -2,17% | 4.551,00 |
| 26.11.2024 | 721,10 | 766,70 | 715,80 | 766,10 | 7,83% | 10.907,00 |
| 25.11.2024 | 719,50 | 720,50 | 706,10 | 710,50 | -1,33% | 1.534,00 |
| 22.11.2024 | 714,20 | 729,30 | 710,90 | 720,10 | 1,27% | 2.000,00 |
| 21.11.2024 | 715,10 | 719,70 | 699,20 | 711,10 | 0,37% | 3.040,00 |
| 20.11.2024 | 693,40 | 713,80 | 690,00 | 708,50 | 3,54% | 3.679,00 |
| 19.11.2024 | 686,80 | 688,60 | 673,50 | 684,30 | -0,12% | 5.267,00 |
| 18.11.2024 | 704,20 | 709,00 | 674,40 | 685,10 | -4,60% | 9.062,00 |
| 15.11.2024 | 739,50 | 741,20 | 709,80 | 718,10 | -5,08% | 5.116,00 |
| 14.11.2024 | 768,50 | 777,50 | 751,70 | 756,50 | -2,75% | 2.708,00 |
| 13.11.2024 | 767,50 | 780,40 | 765,90 | 777,90 | 1,26% | 1.444,00 |
| 12.11.2024 | 785,00 | 785,00 | 766,40 | 768,20 | -2,13% | 3.225,00 |
| 11.11.2024 | 780,40 | 792,70 | 769,00 | 784,90 | 1,53% | 5.416,00 |
| 08.11.2024 | 738,20 | 773,10 | 738,20 | 773,10 | 5,67% | 3.305,00 |
| 07.11.2024 | 720,00 | 732,40 | 717,00 | 731,60 | 1,18% | 5.744,00 |
| 06.11.2024 | 774,40 | 782,30 | 714,70 | 723,10 | -1,31% | 7.913,00 |
| 05.11.2024 | 738,30 | 741,00 | 731,10 | 732,70 | -1,43% | 2.713,00 |
| 04.11.2024 | 744,50 | 751,40 | 726,00 | 743,30 | -2,34% | 6.836,00 |
| 01.11.2024 | 767,00 | 767,00 | 755,00 | 761,10 | -3,08% | 3.917,00 |
| 31.10.2024 | 770,20 | 785,80 | 760,00 | 785,30 | 2,21% | 7.071,00 |
| 30.10.2024 | 847,20 | 850,70 | 709,80 | 768,30 | -7,90% | 20.761,00 |
| 29.10.2024 | 829,30 | 841,10 | 827,60 | 834,20 | 0,88% | 1.371,00 |
| 28.10.2024 | 830,00 | 832,50 | 824,50 | 826,90 | -0,36% | 1.651,00 |
| 25.10.2024 | 825,00 | 831,20 | 823,80 | 829,90 | 0,45% | 1.410,00 |
| 24.10.2024 | 834,20 | 839,80 | 823,30 | 826,20 | -0,54% | 2.571,00 |
| 23.10.2024 | 843,50 | 843,80 | 830,70 | 830,70 | -1,15% | 2.774,00 |
| 22.10.2024 | 839,50 | 841,60 | 832,20 | 840,40 | 0,39% | 1.594,00 |
| 21.10.2024 | 843,30 | 846,20 | 837,00 | 837,10 | -1,01% | 1.287,00 |
| 18.10.2024 | 846,30 | 848,20 | 835,00 | 845,60 | -0,35% | 1.063,00 |
| 17.10.2024 | 845,10 | 859,00 | 842,30 | 848,60 | 1,01% | 2.114,00 |
| 16.10.2024 | 839,40 | 840,10 | 824,70 | 840,10 | 0,38% | 1.197,00 |
| 15.10.2024 | 859,00 | 859,00 | 835,20 | 836,90 | -1,84% | 2.064,00 |
| 14.10.2024 | 851,90 | 858,20 | 848,40 | 852,60 | 1,01% | 2.078,00 |
| 11.10.2024 | 833,90 | 844,30 | 831,70 | 844,10 | 0,92% | 2.522,00 |
| 10.10.2024 | 840,20 | 848,50 | 831,90 | 836,40 | 0,00% | 2.463,00 |
| 09.10.2024 | 834,10 | 840,50 | 832,60 | 836,40 | 0,32% | 3.297,00 |
| 08.10.2024 | 816,80 | 840,80 | 810,20 | 833,70 | 1,26% | 3.085,00 |
| 07.10.2024 | 806,30 | 824,70 | 806,00 | 823,30 | 2,72% | 2.938,00 |
| 04.10.2024 | 801,10 | 809,70 | 794,20 | 801,50 | -0,50% | 3.297,00 |
| 03.10.2024 | 805,70 | 813,20 | 799,80 | 805,50 | -0,17% | 4.106,00 |
| 02.10.2024 | 797,70 | 809,10 | 792,80 | 806,90 | 0,82% | 2.328,00 |
| 01.10.2024 | 796,00 | 804,50 | 794,80 | 800,30 | 1,74% | 3.541,00 |
| 30.09.2024 | 785,10 | 788,90 | 768,20 | 786,60 | 0,03% | 4.694,00 |
| 27.09.2024 | 814,90 | 817,30 | 785,40 | 786,40 | -4,19% | 5.669,00 |
| 26.09.2024 | 829,50 | 834,80 | 817,20 | 820,80 | -0,94% | 1.800,00 |
| 25.09.2024 | 828,50 | 838,00 | 825,00 | 828,60 | 0,23% | 1.934,00 |
| 24.09.2024 | 828,30 | 828,30 | 816,10 | 826,70 | 0,34% | 1.833,00 |
| 23.09.2024 | 827,90 | 835,00 | 818,30 | 823,90 | -1,04% | 2.943,00 |
| 20.09.2024 | 816,20 | 843,10 | 815,80 | 832,60 | 2,49% | 3.883,00 |
| 19.09.2024 | 821,90 | 822,50 | 812,40 | 812,40 | -0,43% | 2.599,00 |
| 18.09.2024 | 815,20 | 819,20 | 812,50 | 815,90 | -0,44% | 1.402,00 |
| 17.09.2024 | 833,00 | 833,30 | 815,60 | 819,50 | -1,40% | 2.226,00 |
| 16.09.2024 | 835,90 | 838,10 | 829,00 | 831,10 | -1,32% | 1.851,00 |
| 13.09.2024 | 845,30 | 851,00 | 839,00 | 842,20 | 0,47% | 2.813,00 |
| 12.09.2024 | 839,40 | 845,60 | 834,30 | 838,30 | 2,24% | 2.626,00 |
| 11.09.2024 | 815,60 | 825,60 | 811,10 | 819,90 | 0,04% | 1.803,00 |
| 10.09.2024 | 823,70 | 829,00 | 815,30 | 819,60 | 0,58% | 2.144,00 |
| 09.09.2024 | 818,90 | 832,00 | 811,50 | 814,90 | 0,25% | 6.218,00 |
| 06.09.2024 | 818,10 | 835,70 | 806,40 | 812,90 | -0,76% | 5.511,00 |
| 05.09.2024 | 852,80 | 856,90 | 819,10 | 819,10 | -4,70% | 6.093,00 |
| 04.09.2024 | 861,50 | 863,10 | 848,30 | 859,50 | -1,77% | 4.845,00 |
| 03.09.2024 | 866,40 | 877,10 | 864,00 | 875,00 | 1,05% | 3.066,00 |
| 02.09.2024 | 869,90 | 869,90 | 864,80 | 865,90 | 1,39% | 1.153,00 |
| 30.08.2024 | 851,30 | 857,00 | 850,50 | 854,00 | -0,45% | 2.244,00 |
| 29.08.2024 | 852,30 | 863,60 | 850,30 | 857,90 | 0,59% | 2.512,00 |
| 28.08.2024 | 855,90 | 861,30 | 848,70 | 852,90 | -0,63% | 3.173,00 |
| 27.08.2024 | 852,80 | 870,30 | 824,10 | 858,30 | 0,67% | 4.519,00 |
| 26.08.2024 | 850,30 | 854,30 | 846,00 | 852,60 | 0,61% | 3.217,00 |
| 23.08.2024 | 860,40 | 865,10 | 846,20 | 847,40 | -1,83% | 3.022,00 |
| 22.08.2024 | 852,60 | 875,70 | 852,60 | 863,20 | 1,67% | 2.558,00 |
| 21.08.2024 | 856,20 | 861,90 | 847,60 | 849,00 | -0,52% | 3.701,00 |
| 20.08.2024 | 831,10 | 870,90 | 830,80 | 853,40 | 2,60% | 5.547,00 |
| 19.08.2024 | 834,80 | 837,90 | 830,20 | 831,80 | -1,39% | 2.642,00 |
| 16.08.2024 | 847,10 | 851,80 | 826,00 | 843,50 | -0,21% | 5.731,00 |
| 15.08.2024 | 850,10 | 858,90 | 840,00 | 845,30 | -0,15% | 4.972,00 |
| 14.08.2024 | 832,00 | 849,30 | 820,90 | 846,60 | 2,49% | 5.339,00 |
| 13.08.2024 | 810,00 | 833,00 | 808,10 | 826,00 | 1,41% | 4.448,00 |
| 12.08.2024 | 822,00 | 832,90 | 808,00 | 814,50 | -0,79% | 11.005,00 |
| 09.08.2024 | 780,20 | 830,60 | 777,00 | 821,00 | 7,52% | 11.778,00 |
| 08.08.2024 | 706,30 | 809,20 | 695,70 | 763,60 | 7,56% | 34.658,00 |
| 07.08.2024 | 716,00 | 736,30 | 704,00 | 709,90 | -2,43% | 12.985,00 |
| 06.08.2024 | 716,00 | 729,90 | 715,10 | 727,60 | 3,04% | 20.989,00 |
| 05.08.2024 | 670,00 | 722,80 | 657,50 | 706,10 | -2,91% | 20.584,00 |