676,500€
3,15%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 650,20 | 679,70 | 649,90 | 679,70 | 3,52% | 452,00 |
| 15.05.2025 | 641,00 | 657,70 | 637,60 | 656,60 | 1,22% | 566,00 |
| 14.05.2025 | 670,00 | 673,20 | 641,20 | 648,70 | -3,18% | 222,00 |
| 13.05.2025 | 684,80 | 684,80 | 668,40 | 670,00 | -2,15% | 553,00 |
| 12.05.2025 | 642,90 | 685,00 | 628,00 | 684,70 | 3,38% | 941,00 |
| 09.05.2025 | 668,70 | 676,50 | 662,30 | 662,30 | 0,75% | 261,00 |
| 08.05.2025 | 680,00 | 682,40 | 657,40 | 657,40 | -3,68% | 713,00 |
| 07.05.2025 | 685,70 | 698,50 | 681,50 | 682,50 | 0,41% | 575,00 |
| 06.05.2025 | 722,80 | 726,80 | 679,10 | 679,70 | -6,93% | 660,00 |
| 05.05.2025 | 723,10 | 732,10 | 720,00 | 730,30 | 0,86% | 418,00 |
| 02.05.2025 | 707,30 | 730,40 | 707,30 | 724,10 | -8,64% | 574,00 |
| 30.04.2025 | 776,70 | 792,60 | 776,40 | 792,60 | 1,32% | 264,00 |
| 29.04.2025 | 769,10 | 782,40 | 766,70 | 782,30 | 2,73% | 344,00 |
| 28.04.2025 | 775,80 | 778,70 | 759,50 | 761,50 | -1,50% | 942,00 |
| 25.04.2025 | 763,70 | 774,80 | 754,40 | 773,10 | 2,13% | 470,00 |
| 24.04.2025 | 727,10 | 757,00 | 724,40 | 757,00 | 3,88% | 214,00 |
| 23.04.2025 | 736,60 | 746,10 | 723,40 | 728,70 | 1,83% | 371,00 |
| 22.04.2025 | 714,70 | 721,80 | 710,00 | 715,60 | -3,88% | 418,00 |
| 17.04.2025 | 647,10 | 753,70 | 645,90 | 744,50 | 16,15% | 882,00 |
| 16.04.2025 | 660,90 | 668,10 | 641,00 | 641,00 | -4,33% | 161,00 |
| 15.04.2025 | 666,70 | 675,40 | 664,90 | 670,00 | 1,47% | 144,00 |
| 14.04.2025 | 655,20 | 666,50 | 649,90 | 660,30 | 2,72% | 485,00 |
| 11.04.2025 | 645,10 | 648,60 | 630,00 | 642,80 | 0,33% | 501,00 |
| 10.04.2025 | 683,70 | 686,10 | 616,90 | 640,70 | -6,59% | 758,00 |
| 09.04.2025 | 641,00 | 686,30 | 625,00 | 685,90 | 4,05% | 689,00 |
| 08.04.2025 | 664,80 | 700,20 | 659,20 | 659,20 | -0,62% | 731,00 |
| 07.04.2025 | 622,00 | 666,60 | 620,00 | 663,30 | -1,34% | 1.196,00 |
| 04.04.2025 | 710,40 | 714,00 | 672,30 | 672,30 | -5,84% | 1.263,00 |
| 03.04.2025 | 732,00 | 737,20 | 714,00 | 714,00 | -4,56% | 284,00 |
| 02.04.2025 | 743,40 | 748,10 | 737,60 | 748,10 | 1,19% | 398,00 |
| 01.04.2025 | 760,20 | 762,70 | 739,30 | 739,30 | -2,98% | 155,00 |
| 31.03.2025 | 754,00 | 762,70 | 730,00 | 762,00 | -0,48% | 357,00 |
| 28.03.2025 | 759,40 | 765,80 | 756,50 | 765,70 | 0,98% | 154,00 |
| 27.03.2025 | 765,90 | 771,10 | 755,50 | 758,30 | -1,52% | 177,00 |
| 26.03.2025 | 787,50 | 791,10 | 770,00 | 770,00 | -2,21% | 304,00 |
| 25.03.2025 | 799,70 | 801,80 | 786,80 | 787,40 | -1,22% | 430,00 |
| 24.03.2025 | 780,00 | 797,10 | 775,20 | 797,10 | 2,57% | 557,00 |
| 21.03.2025 | 777,00 | 784,90 | 772,60 | 777,10 | 0,30% | 167,00 |
| 20.03.2025 | 772,10 | 787,60 | 770,00 | 774,80 | 1,19% | 323,00 |
| 19.03.2025 | 752,30 | 770,40 | 752,30 | 765,70 | 2,34% | 360,00 |
| 18.03.2025 | 752,50 | 763,30 | 746,70 | 748,20 | -1,10% | 227,00 |
| 17.03.2025 | 743,70 | 758,00 | 741,50 | 756,50 | 1,65% | 345,00 |
| 14.03.2025 | 739,20 | 747,20 | 736,90 | 744,20 | 0,91% | 528,00 |
| 13.03.2025 | 755,10 | 759,20 | 734,80 | 737,50 | -2,24% | 521,00 |
| 12.03.2025 | 754,10 | 756,40 | 742,40 | 754,40 | -0,13% | 639,00 |
| 11.03.2025 | 759,20 | 760,40 | 742,10 | 755,40 | -1,25% | 1.231,00 |
| 10.03.2025 | 800,50 | 807,80 | 765,00 | 765,00 | -4,85% | 1.265,00 |
| 07.03.2025 | 842,10 | 842,10 | 794,90 | 804,00 | -4,29% | 556,00 |
| 06.03.2025 | 858,90 | 858,90 | 838,20 | 840,00 | -1,78% | 272,00 |
| 05.03.2025 | 857,60 | 857,60 | 840,70 | 855,20 | -0,14% | 328,00 |
| 04.03.2025 | 884,50 | 884,50 | 856,40 | 856,40 | -3,63% | 598,00 |
| 03.03.2025 | 882,60 | 888,80 | 877,20 | 888,70 | 1,78% | 432,00 |
| 28.02.2025 | 873,10 | 873,20 | 858,30 | 873,20 | 0,37% | 402,00 |
| 27.02.2025 | 873,00 | 887,40 | 870,00 | 870,00 | 0,00% | 292,00 |
| 26.02.2025 | 858,40 | 874,00 | 850,00 | 870,00 | 1,40% | 413,00 |
| 25.02.2025 | 842,50 | 866,20 | 840,50 | 858,00 | 1,51% | 431,00 |
| 24.02.2025 | 831,60 | 845,20 | 831,60 | 845,20 | 0,90% | 312,00 |
| 21.02.2025 | 831,10 | 854,30 | 831,10 | 837,70 | 0,81% | 411,00 |
| 20.02.2025 | 829,50 | 839,20 | 828,20 | 831,00 | -1,06% | 606,00 |
| 19.02.2025 | 818,90 | 845,00 | 818,90 | 839,90 | 2,26% | 518,00 |
| 18.02.2025 | 808,60 | 823,00 | 806,00 | 821,30 | 2,02% | 1.462,00 |
| 17.02.2025 | 804,20 | 807,20 | 803,00 | 805,00 | -1,60% | 550,00 |
| 14.02.2025 | 831,00 | 834,50 | 818,10 | 818,10 | -2,34% | 377,00 |
| 13.02.2025 | 838,80 | 843,60 | 836,10 | 837,70 | -0,27% | 348,00 |
| 12.02.2025 | 833,80 | 847,30 | 826,10 | 840,00 | 0,36% | 161,00 |
| 11.02.2025 | 839,70 | 842,80 | 834,60 | 837,00 | -0,95% | 316,00 |
| 10.02.2025 | 853,00 | 854,00 | 835,50 | 845,00 | -0,71% | 571,00 |
| 07.02.2025 | 834,40 | 857,00 | 832,10 | 851,00 | 1,26% | 526,00 |
| 06.02.2025 | 809,60 | 856,90 | 798,60 | 840,40 | 3,55% | 1.122,00 |
| 05.02.2025 | 793,70 | 811,60 | 793,70 | 811,60 | 2,23% | 536,00 |
| 04.02.2025 | 786,20 | 793,90 | 778,70 | 793,90 | 0,35% | 457,00 |
| 03.02.2025 | 769,30 | 794,90 | 769,30 | 791,10 | 0,08% | 450,00 |
| 31.01.2025 | 791,20 | 796,00 | 788,60 | 790,50 | 0,48% | 1.032,00 |
| 30.01.2025 | 769,90 | 786,70 | 769,90 | 786,70 | 2,01% | 326,00 |
| 29.01.2025 | 769,20 | 774,40 | 769,20 | 771,20 | -0,49% | 511,00 |
| 28.01.2025 | 770,50 | 782,50 | 766,70 | 775,00 | 1,14% | 604,00 |
| 27.01.2025 | 742,10 | 766,30 | 737,30 | 766,30 | 2,72% | 1.474,00 |
| 24.01.2025 | 729,50 | 747,30 | 720,30 | 746,00 | 2,90% | 1.075,00 |
| 23.01.2025 | 723,50 | 727,70 | 717,10 | 725,00 | -0,04% | 880,00 |
| 22.01.2025 | 715,00 | 727,60 | 710,00 | 725,30 | 2,86% | 1.336,00 |
| 21.01.2025 | 700,00 | 707,60 | 698,40 | 705,10 | 0,09% | 1.082,00 |
| 20.01.2025 | 705,50 | 705,50 | 688,10 | 704,50 | -0,69% | 1.729,00 |
| 17.01.2025 | 737,70 | 738,10 | 708,30 | 709,40 | -3,91% | 492,00 |
| 16.01.2025 | 726,80 | 742,10 | 724,70 | 738,30 | 1,95% | 622,00 |
| 15.01.2025 | 723,60 | 729,80 | 712,20 | 724,20 | 0,50% | 1.059,00 |
| 14.01.2025 | 779,20 | 781,00 | 712,70 | 720,60 | -7,97% | 1.285,00 |
| 13.01.2025 | 781,10 | 783,00 | 767,50 | 783,00 | 1,16% | 360,00 |
| 10.01.2025 | 765,00 | 774,00 | 762,80 | 774,00 | 1,08% | 559,00 |
| 09.01.2025 | 761,30 | 768,30 | 761,30 | 765,70 | 0,62% | 518,00 |
| 08.01.2025 | 747,60 | 764,50 | 747,00 | 761,00 | 1,97% | 990,00 |
| 07.01.2025 | 735,90 | 754,80 | 730,70 | 746,30 | 1,12% | 515,00 |
| 06.01.2025 | 760,40 | 760,40 | 736,20 | 738,00 | -3,24% | 280,00 |
| 03.01.2025 | 758,80 | 762,70 | 755,80 | 762,70 | 0,89% | 371,00 |
| 02.01.2025 | 747,10 | 763,90 | 746,40 | 756,00 | 1,16% | 267,00 |
| 30.12.2024 | 750,70 | 750,90 | 747,30 | 747,30 | -0,15% | 310,00 |
| 27.12.2024 | 764,80 | 764,80 | 748,40 | 748,40 | -1,80% | 263,00 |
| 23.12.2024 | 748,70 | 762,10 | 746,70 | 762,10 | 0,03% | 420,00 |
| 20.12.2024 | 727,20 | 806,60 | 722,10 | 761,90 | 4,30% | 819,00 |
| 19.12.2024 | 735,20 | 739,00 | 725,90 | 730,50 | -1,08% | 2.373,00 |
| 18.12.2024 | 739,80 | 743,80 | 733,00 | 738,50 | -1,08% | 2.626,00 |