Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 765,00 | 765,00 | 743,40 | 757,10 | 0,75% | 1.545,00 |
| 31.03.2025 | 755,20 | 757,80 | 730,40 | 751,50 | -1,22% | 4.703,00 |
| 28.03.2025 | 758,50 | 765,70 | 754,00 | 760,80 | 0,16% | 1.585,00 |
| 27.03.2025 | 770,20 | 772,40 | 755,60 | 759,60 | -1,92% | 1.972,00 |
| 26.03.2025 | 790,60 | 793,20 | 774,50 | 774,50 | -2,09% | 1.794,00 |
| 25.03.2025 | 799,30 | 807,10 | 791,00 | 791,00 | -0,77% | 2.015,00 |
| 24.03.2025 | 777,50 | 797,10 | 775,20 | 797,10 | 2,44% | 1.973,00 |
| 21.03.2025 | 778,60 | 785,00 | 762,60 | 778,10 | 0,18% | 2.552,00 |
| 20.03.2025 | 772,60 | 787,70 | 769,40 | 776,70 | 1,32% | 3.957,00 |
| 19.03.2025 | 754,70 | 768,50 | 751,80 | 766,60 | 2,53% | 2.011,00 |
| 18.03.2025 | 754,30 | 763,30 | 745,00 | 747,70 | -0,69% | 2.753,00 |
| 17.03.2025 | 747,60 | 758,40 | 745,90 | 752,90 | 1,13% | 2.728,00 |
| 14.03.2025 | 740,30 | 749,20 | 735,30 | 744,50 | 0,85% | 2.920,00 |
| 13.03.2025 | 756,90 | 758,90 | 733,00 | 738,20 | -2,59% | 4.176,00 |
| 12.03.2025 | 755,30 | 764,20 | 742,70 | 757,80 | 1,20% | 5.706,00 |
| 11.03.2025 | 750,00 | 759,70 | 748,80 | 748,80 | -3,85% | 6.438,00 |
| 10.03.2025 | 800,00 | 814,40 | 769,70 | 778,80 | -2,86% | 9.024,00 |
| 07.03.2025 | 839,90 | 842,50 | 801,70 | 801,70 | -6,05% | 4.511,00 |
| 06.03.2025 | 860,00 | 860,00 | 846,50 | 853,30 | 0,31% | 3.539,00 |
| 05.03.2025 | 856,00 | 859,40 | 840,90 | 850,70 | -1,17% | 4.828,00 |
| 04.03.2025 | 883,70 | 884,60 | 859,00 | 860,80 | -2,89% | 7.131,00 |
| 03.03.2025 | 887,10 | 887,20 | 869,10 | 886,40 | 2,39% | 2.965,00 |
| 28.02.2025 | 870,10 | 873,30 | 858,60 | 865,70 | -2,37% | 2.992,00 |
| 27.02.2025 | 874,90 | 888,30 | 870,00 | 886,70 | 2,12% | 3.309,00 |
| 26.02.2025 | 860,60 | 877,00 | 850,40 | 868,30 | 1,35% | 2.923,00 |
| 25.02.2025 | 841,00 | 867,50 | 837,70 | 856,70 | 1,85% | 6.405,00 |
| 24.02.2025 | 834,60 | 842,00 | 831,00 | 841,10 | -1,52% | 2.470,00 |
| 21.02.2025 | 832,40 | 855,00 | 829,70 | 854,10 | 2,57% | 2.649,00 |
| 20.02.2025 | 831,70 | 841,30 | 827,00 | 832,70 | -0,83% | 2.870,00 |
| 19.02.2025 | 824,00 | 845,80 | 819,70 | 839,70 | 2,75% | 2.697,00 |
| 18.02.2025 | 806,20 | 823,50 | 806,10 | 817,20 | 1,55% | 4.225,00 |
| 17.02.2025 | 807,50 | 808,30 | 801,90 | 804,70 | -1,89% | 1.002,00 |
| 14.02.2025 | 834,00 | 834,20 | 820,20 | 820,20 | -2,36% | 2.511,00 |
| 13.02.2025 | 835,20 | 846,40 | 835,20 | 840,00 | 0,31% | 2.254,00 |
| 12.02.2025 | 830,00 | 846,20 | 825,00 | 837,40 | -0,16% | 1.866,00 |
| 11.02.2025 | 847,10 | 847,10 | 833,00 | 838,70 | -0,21% | 1.763,00 |
| 10.02.2025 | 853,10 | 854,60 | 836,10 | 840,50 | -1,06% | 3.186,00 |
| 07.02.2025 | 833,00 | 856,20 | 830,20 | 849,50 | 0,12% | 5.314,00 |
| 06.02.2025 | 813,90 | 848,50 | 786,60 | 848,50 | 5,85% | 10.779,00 |
| 05.02.2025 | 798,50 | 811,20 | 798,00 | 801,60 | 2,61% | 4.913,00 |
| 04.02.2025 | 785,50 | 786,60 | 777,40 | 781,20 | -1,16% | 996,00 |
| 03.02.2025 | 781,90 | 795,00 | 777,70 | 790,40 | 0,06% | 3.534,00 |
| 31.01.2025 | 790,90 | 796,80 | 784,10 | 789,90 | 1,70% | 1.843,00 |
| 30.01.2025 | 768,60 | 778,40 | 768,40 | 776,70 | 0,44% | 1.113,00 |
| 29.01.2025 | 772,20 | 777,00 | 768,00 | 773,30 | 0,25% | 1.401,00 |
| 28.01.2025 | 774,00 | 779,40 | 768,20 | 771,40 | 1,09% | 2.893,00 |
| 27.01.2025 | 741,20 | 764,70 | 736,50 | 763,10 | 2,17% | 3.317,00 |
| 24.01.2025 | 730,20 | 749,10 | 713,30 | 746,90 | 2,62% | 8.487,00 |
| 23.01.2025 | 723,70 | 728,30 | 717,20 | 727,80 | -0,25% | 1.999,00 |
| 22.01.2025 | 714,10 | 729,60 | 708,80 | 729,60 | 3,89% | 2.423,00 |
| 21.01.2025 | 695,80 | 711,90 | 695,80 | 702,30 | 0,56% | 2.891,00 |
| 20.01.2025 | 702,60 | 706,90 | 693,60 | 698,40 | -2,95% | 3.801,00 |
| 17.01.2025 | 737,40 | 738,80 | 717,40 | 719,60 | -2,76% | 3.038,00 |
| 16.01.2025 | 725,90 | 740,00 | 725,00 | 740,00 | 2,05% | 3.026,00 |
| 15.01.2025 | 720,00 | 730,00 | 712,00 | 725,10 | 0,23% | 3.025,00 |
| 14.01.2025 | 776,40 | 788,20 | 711,00 | 723,40 | -6,61% | 7.261,00 |
| 13.01.2025 | 782,30 | 783,50 | 769,10 | 774,60 | 0,52% | 1.816,00 |
| 10.01.2025 | 765,40 | 775,40 | 755,00 | 770,60 | 0,92% | 1.608,00 |
| 09.01.2025 | 763,80 | 768,00 | 763,60 | 763,60 | -0,04% | 778,00 |
| 08.01.2025 | 748,80 | 764,30 | 746,80 | 763,90 | 2,51% | 1.946,00 |
| 07.01.2025 | 734,30 | 755,10 | 729,50 | 745,20 | 0,04% | 2.210,00 |
| 06.01.2025 | 759,60 | 761,50 | 744,90 | 744,90 | -1,75% | 1.804,00 |
| 03.01.2025 | 759,00 | 759,60 | 755,00 | 758,20 | -0,82% | 814,00 |
| 02.01.2025 | 748,00 | 768,00 | 746,50 | 764,50 | 2,81% | 2.163,00 |
| 30.12.2024 | 750,80 | 751,60 | 743,60 | 743,60 | -1,35% | 721,00 |
| 27.12.2024 | 768,70 | 768,70 | 751,80 | 753,80 | 0,43% | 1.339,00 |
| 23.12.2024 | 754,90 | 757,00 | 745,10 | 750,60 | -1,78% | 3.216,00 |
| 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 |