763,350€
1,05%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 753,50 | 758,00 | 730,60 | 749,90 | -0,73% | - |
| 28.03.2025 | 760,50 | 764,50 | 755,00 | 755,40 | -0,50% | 1.192,00 |
| 27.03.2025 | 768,50 | 770,60 | 754,90 | 759,20 | -1,57% | 1.775,00 |
| 26.03.2025 | 791,10 | 793,70 | 767,90 | 771,30 | -2,55% | 1.298,00 |
| 25.03.2025 | 801,70 | 807,70 | 785,40 | 791,50 | -1,41% | 1.625,00 |
| 24.03.2025 | 781,90 | 802,80 | 775,10 | 802,80 | 3,11% | 1.884,00 |
| 21.03.2025 | 778,90 | 785,10 | 763,40 | 778,60 | 0,00% | 1.043,00 |
| 20.03.2025 | 772,60 | 787,30 | 769,40 | 778,60 | 1,09% | 2.197,00 |
| 19.03.2025 | 753,00 | 771,90 | 752,20 | 770,20 | 2,27% | 1.839,00 |
| 18.03.2025 | 756,90 | 764,20 | 746,10 | 753,10 | 0,03% | 1.755,00 |
| 17.03.2025 | 745,00 | 758,70 | 740,10 | 752,90 | 0,80% | 2.721,00 |
| 14.03.2025 | 741,60 | 748,90 | 736,00 | 746,90 | 0,66% | 1.853,00 |
| 13.03.2025 | 758,50 | 759,10 | 732,30 | 742,00 | -2,05% | 2.450,00 |
| 12.03.2025 | 754,60 | 765,20 | 741,90 | 757,50 | 0,21% | 3.350,00 |
| 11.03.2025 | 763,40 | 763,40 | 742,40 | 755,90 | -1,00% | 8.546,00 |
| 10.03.2025 | 800,00 | 813,70 | 763,50 | 763,50 | -4,79% | 6.612,00 |
| 07.03.2025 | 845,50 | 845,50 | 793,00 | 801,90 | -5,17% | 4.559,00 |
| 06.03.2025 | 861,50 | 861,90 | 832,90 | 845,60 | -1,67% | 3.382,00 |
| 05.03.2025 | 858,20 | 860,00 | 841,90 | 860,00 | 0,00% | 4.122,00 |
| 04.03.2025 | 882,40 | 885,00 | 857,10 | 860,00 | -3,08% | 5.824,00 |
| 03.03.2025 | 885,80 | 891,00 | 868,60 | 887,30 | 0,12% | 5.395,00 |
| 28.02.2025 | 869,10 | 886,20 | 857,00 | 886,20 | 1,86% | 2.332,00 |
| 27.02.2025 | 870,00 | 888,30 | 870,00 | 870,00 | -0,56% | 3.622,00 |
| 26.02.2025 | 860,50 | 877,00 | 850,30 | 874,90 | 2,17% | 3.388,00 |
| 25.02.2025 | 839,90 | 867,00 | 838,50 | 856,30 | 1,71% | 4.355,00 |
| 24.02.2025 | 835,00 | 850,00 | 829,00 | 841,90 | 0,53% | 2.360,00 |
| 21.02.2025 | 833,70 | 855,00 | 829,80 | 837,50 | 0,82% | 3.357,00 |
| 20.02.2025 | 829,10 | 841,90 | 826,00 | 830,70 | -0,18% | 1.411,00 |
| 19.02.2025 | 823,50 | 845,80 | 820,00 | 832,20 | 1,48% | 3.996,00 |
| 18.02.2025 | 807,00 | 824,50 | 802,50 | 820,10 | 1,72% | 2.330,00 |
| 17.02.2025 | 807,00 | 807,90 | 802,10 | 806,20 | 0,34% | 2.017,00 |
| 14.02.2025 | 833,20 | 834,70 | 803,50 | 803,50 | -3,55% | 2.736,00 |
| 13.02.2025 | 839,90 | 846,40 | 833,10 | 833,10 | -0,86% | 1.237,00 |
| 12.02.2025 | 836,40 | 848,20 | 825,20 | 840,30 | 0,76% | 2.757,00 |
| 11.02.2025 | 836,10 | 843,90 | 832,60 | 834,00 | -1,00% | 2.304,00 |
| 10.02.2025 | 854,70 | 855,00 | 832,90 | 842,40 | -0,87% | 4.282,00 |
| 07.02.2025 | 837,90 | 859,20 | 830,10 | 849,80 | 1,53% | 5.965,00 |
| 06.02.2025 | 811,90 | 856,00 | 790,00 | 837,00 | 2,98% | 8.410,00 |
| 05.02.2025 | 793,10 | 814,10 | 790,60 | 812,80 | 1,71% | 3.580,00 |
| 04.02.2025 | 787,50 | 799,10 | 776,90 | 799,10 | 1,16% | 2.687,00 |
| 03.02.2025 | 778,60 | 796,50 | 766,00 | 789,90 | 0,95% | 6.085,00 |
| 31.01.2025 | 794,00 | 796,80 | 782,50 | 782,50 | -1,05% | 2.780,00 |
| 30.01.2025 | 773,70 | 793,10 | 767,90 | 790,80 | 2,20% | 3.096,00 |
| 29.01.2025 | 770,10 | 777,80 | 768,50 | 773,80 | 0,45% | 1.406,00 |
| 28.01.2025 | 770,20 | 781,70 | 767,00 | 770,30 | 0,04% | 3.432,00 |
| 27.01.2025 | 740,10 | 770,00 | 734,50 | 770,00 | 3,04% | 3.397,00 |
| 24.01.2025 | 733,00 | 750,00 | 714,00 | 747,30 | 1,91% | 4.987,00 |
| 23.01.2025 | 725,30 | 733,30 | 715,40 | 733,30 | 1,58% | 2.017,00 |
| 22.01.2025 | 711,80 | 729,20 | 708,60 | 721,90 | 1,11% | 3.774,00 |
| 21.01.2025 | 698,00 | 714,00 | 698,00 | 714,00 | 1,42% | 4.382,00 |
| 20.01.2025 | 706,00 | 706,00 | 688,10 | 704,00 | -0,49% | 10.441,00 |
| 17.01.2025 | 737,90 | 740,20 | 705,20 | 707,50 | -3,81% | 5.690,00 |
| 16.01.2025 | 726,40 | 743,40 | 723,40 | 735,50 | 1,56% | 4.735,00 |
| 15.01.2025 | 722,10 | 730,00 | 712,10 | 724,20 | 0,40% | 5.075,00 |
| 14.01.2025 | 779,90 | 785,00 | 711,20 | 721,30 | -7,64% | 7.814,00 |
| 13.01.2025 | 780,00 | 786,80 | 768,10 | 781,00 | 0,14% | 3.577,00 |
| 10.01.2025 | 768,20 | 779,90 | 761,60 | 779,90 | 1,62% | 2.666,00 |
| 09.01.2025 | 764,80 | 772,50 | 761,00 | 767,50 | 0,43% | 1.785,00 |
| 08.01.2025 | 746,70 | 768,70 | 746,70 | 764,20 | 2,49% | 2.869,00 |
| 07.01.2025 | 736,70 | 755,30 | 730,10 | 745,60 | 1,37% | 4.447,00 |
| 06.01.2025 | 762,00 | 762,00 | 735,50 | 735,50 | -3,08% | 4.263,00 |
| 03.01.2025 | 756,00 | 763,30 | 754,30 | 758,90 | 0,07% | 1.267,00 |
| 02.01.2025 | 745,00 | 765,10 | 745,00 | 758,40 | 1,79% | 2.957,00 |
| 30.12.2024 | 749,60 | 751,60 | 745,10 | 745,10 | -0,88% | 2.566,00 |
| 27.12.2024 | 768,40 | 770,00 | 748,40 | 751,70 | -1,99% | 2.877,00 |
| 23.12.2024 | 747,50 | 767,00 | 743,50 | 767,00 | 4,16% | 3.876,00 |
| 20.12.2024 | 728,50 | 820,00 | 721,00 | 736,40 | 0,60% | 10.528,00 |
| 19.12.2024 | 736,70 | 743,10 | 725,20 | 732,00 | -0,66% | 2.896,00 |
| 18.12.2024 | 740,10 | 744,80 | 733,30 | 736,90 | -1,09% | 1.951,00 |
| 17.12.2024 | 742,60 | 751,10 | 736,00 | 745,00 | 0,36% | 2.283,00 |
| 16.12.2024 | 751,10 | 762,50 | 738,50 | 742,30 | -1,42% | 3.522,00 |
| 13.12.2024 | 747,10 | 757,40 | 741,90 | 753,00 | 0,97% | 4.114,00 |
| 12.12.2024 | 754,30 | 763,80 | 743,30 | 745,80 | -1,89% | 2.640,00 |
| 11.12.2024 | 759,20 | 763,70 | 750,50 | 760,20 | 0,14% | 2.729,00 |
| 10.12.2024 | 765,10 | 775,10 | 756,70 | 759,10 | -0,14% | 3.616,00 |
| 09.12.2024 | 782,00 | 784,20 | 759,30 | 760,20 | -2,97% | 5.206,00 |
| 06.12.2024 | 779,10 | 795,90 | 775,20 | 783,50 | 0,29% | 2.580,00 |
| 05.12.2024 | 790,90 | 794,40 | 773,60 | 781,20 | -1,31% | 3.486,00 |
| 04.12.2024 | 776,50 | 804,00 | 772,80 | 791,60 | 2,19% | 4.525,00 |
| 03.12.2024 | 763,40 | 777,70 | 760,10 | 774,60 | 1,73% | 5.075,00 |
| 02.12.2024 | 756,50 | 768,50 | 754,10 | 761,40 | 0,89% | 3.818,00 |
| 29.11.2024 | 744,50 | 758,10 | 743,30 | 754,70 | 1,29% | 1.733,00 |
| 28.11.2024 | 749,50 | 749,90 | 744,70 | 745,10 | -0,52% | 1.322,00 |
| 27.11.2024 | 754,40 | 756,10 | 738,90 | 749,00 | -0,76% | 2.931,00 |
| 26.11.2024 | 717,10 | 769,90 | 717,00 | 754,70 | 5,16% | 5.288,00 |
| 25.11.2024 | 720,00 | 722,40 | 706,10 | 717,70 | -0,18% | 4.119,00 |
| 22.11.2024 | 716,10 | 730,60 | 711,10 | 719,00 | 0,78% | 3.966,00 |
| 21.11.2024 | 717,20 | 720,40 | 699,30 | 713,40 | -0,18% | 5.073,00 |
| 20.11.2024 | 687,90 | 719,90 | 687,10 | 714,70 | 4,08% | 4.972,00 |
| 19.11.2024 | 686,00 | 689,20 | 672,00 | 686,70 | -0,17% | 8.489,00 |
| 18.11.2024 | 706,10 | 709,70 | 674,00 | 687,90 | -2,99% | 12.352,00 |
| 15.11.2024 | 742,00 | 742,00 | 706,40 | 709,10 | -4,91% | 7.014,00 |
| 14.11.2024 | 772,40 | 778,40 | 745,10 | 745,70 | -3,26% | 3.182,00 |
| 13.11.2024 | 768,10 | 782,20 | 765,20 | 770,80 | -0,12% | 2.997,00 |
| 12.11.2024 | 780,60 | 783,90 | 763,10 | 771,70 | -1,39% | 5.620,00 |
| 11.11.2024 | 782,00 | 793,70 | 769,40 | 782,60 | 0,66% | 5.073,00 |
| 08.11.2024 | 740,10 | 789,80 | 739,60 | 777,50 | 5,40% | 6.275,00 |
| 07.11.2024 | 720,10 | 743,30 | 715,80 | 737,70 | 2,25% | 9.621,00 |
| 06.11.2024 | 757,00 | 784,00 | 714,80 | 721,50 | -2,16% | 9.205,00 |
| 05.11.2024 | 737,90 | 742,00 | 730,40 | 737,40 | -0,28% | 4.761,00 |