610,100€
-1,18%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 678,10 | 683,40 | 668,20 | 670,70 | -1,27% | 1.586,00 |
| 26.06.2025 | 679,00 | 681,70 | 673,40 | 679,30 | 0,01% | 2.589,00 |
| 25.06.2025 | 672,00 | 682,10 | 667,30 | 679,20 | 2,57% | 2.488,00 |
| 24.06.2025 | 668,50 | 670,90 | 659,00 | 662,20 | -0,54% | 1.933,00 |
| 23.06.2025 | 662,80 | 690,00 | 662,20 | 665,80 | 0,48% | 3.962,00 |
| 20.06.2025 | 680,50 | 686,10 | 656,70 | 662,60 | -2,07% | 4.102,00 |
| 19.06.2025 | 681,50 | 681,70 | 676,00 | 676,60 | -0,86% | 639,00 |
| 18.06.2025 | 690,00 | 690,10 | 677,80 | 682,50 | -1,07% | 2.491,00 |
| 17.06.2025 | 701,60 | 702,10 | 682,10 | 689,90 | -2,13% | 3.648,00 |
| 16.06.2025 | 709,70 | 713,50 | 699,20 | 704,90 | -0,86% | 3.320,00 |
| 13.06.2025 | 695,10 | 715,90 | 694,00 | 711,00 | 0,58% | 6.080,00 |
| 12.06.2025 | 701,00 | 707,40 | 692,50 | 706,90 | -0,34% | 3.434,00 |
| 11.06.2025 | 705,80 | 714,40 | 700,30 | 709,30 | 1,81% | 5.352,00 |
| 10.06.2025 | 679,20 | 698,80 | 676,90 | 696,70 | 2,91% | 3.300,00 |
| 09.06.2025 | 673,30 | 682,50 | 670,20 | 677,00 | 0,39% | 1.873,00 |
| 06.06.2025 | 668,20 | 678,20 | 668,10 | 674,40 | 0,73% | 1.831,00 |
| 05.06.2025 | 670,00 | 675,00 | 657,20 | 669,50 | -0,40% | 3.997,00 |
| 04.06.2025 | 661,30 | 676,00 | 659,00 | 672,20 | 1,62% | 3.096,00 |
| 03.06.2025 | 652,40 | 664,00 | 651,50 | 661,50 | 1,77% | 2.346,00 |
| 02.06.2025 | 648,90 | 651,10 | 639,30 | 650,00 | 0,12% | 3.017,00 |
| 30.05.2025 | 636,20 | 650,10 | 634,00 | 649,20 | 1,95% | 4.407,00 |
| 29.05.2025 | 643,00 | 643,80 | 632,80 | 636,80 | 0,20% | 4.738,00 |
| 28.05.2025 | 639,90 | 645,60 | 635,00 | 635,50 | -0,58% | 2.392,00 |
| 27.05.2025 | 634,10 | 639,40 | 628,50 | 639,20 | -0,44% | 3.055,00 |
| 26.05.2025 | 633,90 | 642,00 | 632,10 | 642,00 | 1,92% | 1.056,00 |
| 23.05.2025 | 634,50 | 636,60 | 626,50 | 629,90 | -0,68% | 3.606,00 |
| 22.05.2025 | 643,90 | 647,50 | 630,10 | 634,20 | -2,66% | 4.676,00 |
| 21.05.2025 | 659,90 | 661,70 | 647,50 | 651,50 | -2,27% | 3.891,00 |
| 20.05.2025 | 670,10 | 678,40 | 663,40 | 666,60 | -0,30% | 1.994,00 |
| 19.05.2025 | 673,40 | 674,10 | 660,70 | 668,60 | -0,57% | 3.704,00 |
| 16.05.2025 | 654,10 | 673,10 | 652,30 | 672,40 | 4,01% | 4.871,00 |
| 15.05.2025 | 643,40 | 649,90 | 636,60 | 646,50 | -0,22% | 4.098,00 |
| 14.05.2025 | 664,30 | 676,30 | 647,00 | 647,90 | -3,60% | 3.789,00 |
| 13.05.2025 | 689,30 | 689,30 | 665,60 | 672,10 | -0,56% | 6.482,00 |
| 12.05.2025 | 633,80 | 680,20 | 624,00 | 675,90 | 1,05% | 14.698,00 |
| 09.05.2025 | 670,10 | 678,20 | 666,80 | 668,90 | 1,16% | 5.135,00 |
| 08.05.2025 | 698,10 | 698,10 | 653,70 | 661,20 | -3,29% | 5.200,00 |
| 07.05.2025 | 684,70 | 696,00 | 680,90 | 683,70 | -2,43% | 4.919,00 |
| 06.05.2025 | 724,10 | 727,10 | 700,00 | 700,70 | -3,00% | 4.184,00 |
| 05.05.2025 | 722,70 | 730,10 | 716,00 | 722,40 | -0,33% | 2.096,00 |
| 02.05.2025 | 712,50 | 730,50 | 709,40 | 724,80 | -8,10% | 7.142,00 |
| 30.04.2025 | 776,90 | 788,70 | 774,60 | 788,70 | 1,32% | 2.445,00 |
| 29.04.2025 | 768,80 | 782,30 | 760,60 | 778,40 | 1,88% | 2.304,00 |
| 28.04.2025 | 777,10 | 778,90 | 762,80 | 764,00 | 0,24% | 8.916,00 |
| 25.04.2025 | 759,50 | 766,80 | 752,60 | 762,20 | 2,06% | 2.332,00 |
| 24.04.2025 | 729,70 | 751,60 | 724,20 | 746,80 | 3,19% | 1.753,00 |
| 23.04.2025 | 734,70 | 744,50 | 722,90 | 723,70 | 1,26% | 3.284,00 |
| 22.04.2025 | 719,90 | 724,60 | 709,20 | 714,70 | -3,33% | 5.006,00 |
| 17.04.2025 | 651,80 | 754,20 | 646,20 | 739,30 | 12,41% | 16.379,00 |
| 16.04.2025 | 663,40 | 668,60 | 644,00 | 657,70 | -2,24% | 5.768,00 |
| 15.04.2025 | 667,00 | 676,30 | 662,00 | 672,80 | 2,11% | 3.621,00 |
| 14.04.2025 | 652,30 | 666,60 | 646,90 | 658,90 | 3,93% | 5.493,00 |
| 11.04.2025 | 642,50 | 644,70 | 627,40 | 634,00 | -0,13% | 4.950,00 |
| 10.04.2025 | 687,40 | 687,40 | 634,80 | 634,80 | 0,91% | 3.538,00 |
| 09.04.2025 | 645,10 | 659,70 | 625,10 | 629,10 | -8,08% | 5.746,00 |
| 08.04.2025 | 668,90 | 699,00 | 665,30 | 684,40 | 4,63% | 8.032,00 |
| 07.04.2025 | 610,00 | 681,30 | 604,60 | 654,10 | -4,27% | 12.154,00 |
| 04.04.2025 | 710,00 | 716,00 | 674,80 | 683,30 | -5,37% | 7.585,00 |
| 03.04.2025 | 728,10 | 737,30 | 716,90 | 722,10 | -3,19% | 5.958,00 |
| 02.04.2025 | 746,90 | 747,80 | 736,70 | 745,90 | -1,48% | 1.180,00 |