881,200€
-0,38%
Echtzeit-Aktienkurs Eli Lilly & Co
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 884,90 | 886,90 | 862,40 | 880,10 | -0,51% | 4.038,00 |
| 14.11.2025 | 868,80 | 886,00 | 861,90 | 884,60 | 0,27% | 4.606,00 |
| 13.11.2025 | 883,40 | 888,90 | 870,00 | 882,20 | 1,82% | 3.195,00 |
| 12.11.2025 | 854,00 | 881,50 | 853,60 | 866,40 | 1,93% | 5.460,00 |
| 11.11.2025 | 835,80 | 852,00 | 826,10 | 850,00 | 1,06% | 2.407,00 |
| 10.11.2025 | 793,50 | 849,00 | 793,50 | 841,10 | 7,01% | 4.543,00 |
| 07.11.2025 | 812,00 | 812,00 | 778,90 | 786,00 | -3,46% | 3.826,00 |
| 06.11.2025 | 806,80 | 818,60 | 796,20 | 814,20 | -1,06% | 4.478,00 |
| 05.11.2025 | 788,50 | 825,00 | 783,90 | 822,90 | 4,42% | 8.663,00 |
| 04.11.2025 | 771,00 | 795,50 | 766,10 | 788,10 | 2,67% | 5.399,00 |
| 03.11.2025 | 750,90 | 769,00 | 746,10 | 767,60 | 3,34% | 3.580,00 |
| 31.10.2025 | 728,40 | 743,50 | 723,10 | 742,80 | 2,03% | 3.506,00 |
| 30.10.2025 | 697,70 | 751,20 | 697,70 | 728,00 | 2,30% | 13.843,00 |
| 29.10.2025 | 706,00 | 715,80 | 703,50 | 711,60 | 0,96% | 3.523,00 |
| 28.10.2025 | 708,20 | 712,00 | 700,00 | 704,80 | -0,10% | 1.767,00 |
| 27.10.2025 | 714,60 | 714,60 | 699,00 | 705,50 | -1,55% | 1.846,00 |
| 24.10.2025 | 706,50 | 716,80 | 699,90 | 716,60 | 1,36% | 1.317,00 |
| 23.10.2025 | 701,80 | 709,30 | 694,00 | 707,00 | 1,58% | 1.927,00 |
| 22.10.2025 | 689,00 | 697,60 | 685,50 | 696,00 | -0,16% | 2.016,00 |
| 21.10.2025 | 693,10 | 700,30 | 692,00 | 697,10 | 1,50% | 1.369,00 |
| 20.10.2025 | 690,00 | 692,90 | 686,80 | 686,80 | 1,00% | 2.091,00 |
| 17.10.2025 | 666,90 | 686,40 | 662,90 | 680,00 | -3,93% | 6.389,00 |
| 16.10.2025 | 707,70 | 715,50 | 705,50 | 707,80 | 0,16% | 1.352,00 |
| 15.10.2025 | 700,00 | 711,40 | 696,00 | 706,70 | 1,23% | 3.819,00 |
| 14.10.2025 | 708,90 | 709,00 | 696,90 | 698,10 | -2,58% | 3.646,00 |
| 13.10.2025 | 719,80 | 724,80 | 712,70 | 716,60 | -1,59% | 3.963,00 |
| 10.10.2025 | 737,40 | 749,00 | 728,20 | 728,20 | -1,11% | 2.721,00 |
| 09.10.2025 | 728,40 | 741,70 | 727,40 | 736,40 | 0,59% | 4.275,00 |
| 08.10.2025 | 725,70 | 736,00 | 725,20 | 732,10 | 1,41% | 3.135,00 |
| 07.10.2025 | 723,80 | 727,30 | 717,90 | 721,90 | -0,74% | 2.557,00 |
| 06.10.2025 | 722,50 | 731,00 | 716,40 | 727,30 | 2,13% | 3.099,00 |
| 03.10.2025 | 698,90 | 718,30 | 697,60 | 712,10 | 1,76% | 2.424,00 |
| 02.10.2025 | 700,40 | 711,00 | 693,00 | 699,80 | 1,19% | 6.713,00 |
| 01.10.2025 | 642,10 | 694,70 | 641,00 | 691,60 | 10,80% | 8.322,00 |
| 30.09.2025 | 615,70 | 626,70 | 615,70 | 624,20 | 1,09% | 2.645,00 |
| 29.09.2025 | 614,70 | 620,30 | 609,50 | 617,50 | 0,32% | 2.505,00 |
| 26.09.2025 | 620,90 | 628,90 | 614,60 | 615,50 | -0,06% | 7.367,00 |
| 25.09.2025 | 631,30 | 634,20 | 615,90 | 615,90 | -2,87% | 5.105,00 |
| 24.09.2025 | 632,30 | 635,80 | 628,20 | 634,10 | 0,51% | 2.903,00 |
| 23.09.2025 | 639,90 | 640,50 | 630,90 | 630,90 | -2,20% | 2.879,00 |
| 22.09.2025 | 640,40 | 646,30 | 632,00 | 645,10 | -0,02% | 4.689,00 |
| 19.09.2025 | 648,10 | 654,30 | 637,40 | 645,20 | -0,68% | 2.611,00 |
| 18.09.2025 | 648,20 | 656,70 | 643,40 | 649,60 | -0,38% | 3.595,00 |
| 17.09.2025 | 641,90 | 655,30 | 636,10 | 652,10 | 1,30% | 6.813,00 |
| 16.09.2025 | 635,30 | 643,70 | 630,00 | 643,70 | 1,23% | 2.423,00 |
| 15.09.2025 | 643,50 | 644,50 | 635,60 | 635,90 | -0,69% | 2.638,00 |
| 12.09.2025 | 645,30 | 650,00 | 638,80 | 640,30 | -0,71% | 1.801,00 |
| 11.09.2025 | 645,60 | 645,60 | 644,70 | 644,90 | 0,69% | 199,00 |
| 10.09.2025 | 641,80 | 642,30 | 639,00 | 640,50 | 0,36% | 909,00 |
| 09.09.2025 | 628,00 | 641,00 | 625,50 | 638,20 | 2,60% | 3.802,00 |
| 05.09.2025 | 637,40 | 638,00 | 615,00 | 622,00 | -2,14% | 4.630,00 |
| 04.09.2025 | 632,60 | 638,80 | 631,70 | 635,60 | 0,82% | 2.436,00 |
| 03.09.2025 | 631,90 | 632,80 | 626,10 | 630,40 | 0,70% | 1.898,00 |
| 02.09.2025 | 618,20 | 631,90 | 615,50 | 626,00 | 1,25% | 3.167,00 |
| 01.09.2025 | 625,80 | 625,80 | 617,00 | 618,30 | -1,21% | 4.010,00 |
| 29.08.2025 | 627,20 | 631,20 | 623,90 | 625,90 | -0,03% | 1.354,00 |
| 28.08.2025 | 630,70 | 636,10 | 625,50 | 626,10 | -1,42% | 12.277,00 |
| 27.08.2025 | 634,10 | 646,90 | 633,00 | 635,10 | 2,22% | 6.113,00 |
| 26.08.2025 | 598,10 | 625,00 | 596,30 | 621,30 | 3,43% | 9.852,00 |
| 25.08.2025 | 607,90 | 610,50 | 599,90 | 600,70 | -1,54% | 4.288,00 |
| 22.08.2025 | 610,20 | 619,50 | 609,80 | 610,10 | -0,97% | 4.141,00 |
| 21.08.2025 | 605,60 | 618,50 | 600,30 | 616,10 | 3,69% | 3.508,00 |
| 20.08.2025 | 603,40 | 605,20 | 588,90 | 594,20 | -2,65% | 3.264,00 |
| 19.08.2025 | 596,80 | 611,50 | 592,00 | 610,40 | 1,31% | 6.656,00 |
| 18.08.2025 | 594,60 | 606,40 | 590,90 | 602,50 | 2,05% | 8.502,00 |
| 15.08.2025 | 591,50 | 598,10 | 586,20 | 590,40 | 2,18% | 4.456,00 |
| 14.08.2025 | 567,80 | 581,70 | 562,00 | 577,80 | 3,03% | 3.893,00 |
| 13.08.2025 | 551,20 | 560,80 | 550,90 | 560,80 | 2,65% | 3.196,00 |
| 12.08.2025 | 551,00 | 553,90 | 541,40 | 546,30 | -2,45% | 6.971,00 |
| 11.08.2025 | 535,80 | 562,50 | 535,80 | 560,00 | 3,32% | 9.948,00 |
| 08.08.2025 | 557,00 | 562,90 | 536,00 | 542,00 | -1,49% | 14.121,00 |
| 07.08.2025 | 644,90 | 651,90 | 545,00 | 550,20 | -14,66% | 31.371,00 |
| 06.08.2025 | 663,10 | 663,90 | 641,70 | 644,70 | -2,24% | 3.110,00 |
| 05.08.2025 | 664,60 | 667,20 | 658,00 | 659,50 | 0,23% | 1.802,00 |
| 04.08.2025 | 662,30 | 665,70 | 651,20 | 658,00 | 0,43% | 2.159,00 |
| 01.08.2025 | 648,60 | 664,30 | 641,50 | 655,20 | -1,59% | 6.021,00 |
| 31.07.2025 | 666,20 | 670,00 | 628,20 | 665,80 | -0,51% | 7.302,00 |
| 30.07.2025 | 663,00 | 677,90 | 661,60 | 669,20 | 0,53% | 4.146,00 |
| 29.07.2025 | 700,10 | 702,20 | 656,50 | 665,70 | -4,87% | 6.578,00 |
| 28.07.2025 | 696,20 | 704,50 | 695,20 | 699,80 | 1,76% | 1.942,00 |
| 25.07.2025 | 685,40 | 695,70 | 684,10 | 687,70 | 0,69% | 1.845,00 |
| 24.07.2025 | 678,80 | 687,50 | 677,50 | 683,00 | 1,29% | 2.974,00 |
| 23.07.2025 | 661,90 | 674,30 | 661,50 | 674,30 | 2,07% | 2.173,00 |
| 22.07.2025 | 653,50 | 664,40 | 651,00 | 660,60 | 0,87% | 2.403,00 |
| 21.07.2025 | 662,80 | 666,00 | 651,00 | 654,90 | -1,24% | 2.172,00 |
| 18.07.2025 | 658,20 | 665,00 | 652,50 | 663,10 | -2,28% | 2.241,00 |
| 17.07.2025 | 682,00 | 683,80 | 672,10 | 678,60 | 0,55% | 2.380,00 |
| 16.07.2025 | 659,30 | 685,00 | 659,30 | 674,90 | 1,60% | 2.654,00 |
| 15.07.2025 | 684,60 | 691,00 | 663,80 | 664,30 | -2,45% | 3.512,00 |
| 14.07.2025 | 675,90 | 683,40 | 674,40 | 681,00 | 1,81% | 1.890,00 |
| 11.07.2025 | 675,90 | 677,10 | 665,10 | 668,90 | -1,66% | 2.363,00 |
| 10.07.2025 | 669,90 | 684,00 | 667,40 | 680,20 | 1,33% | 1.867,00 |
| 09.07.2025 | 664,20 | 677,70 | 663,90 | 671,30 | -0,22% | 2.344,00 |
| 08.07.2025 | 657,40 | 677,90 | 657,30 | 672,80 | 2,55% | 3.390,00 |
| 07.07.2025 | 661,70 | 667,00 | 650,00 | 656,10 | -1,17% | 1.943,00 |
| 04.07.2025 | 663,50 | 665,10 | 659,10 | 663,90 | 0,48% | 536,00 |
| 03.07.2025 | 659,90 | 666,10 | 659,20 | 660,70 | 0,15% | 2.241,00 |
| 02.07.2025 | 662,20 | 662,80 | 653,40 | 659,70 | -1,26% | 2.485,00 |
| 01.07.2025 | 660,00 | 670,00 | 657,10 | 668,10 | 1,03% | 2.271,00 |
| 30.06.2025 | 663,10 | 668,00 | 661,00 | 661,30 | -1,40% | 1.283,00 |