649,400€
0,03%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 645,05 | 651,35 | 642,40 | 649,35 | 0,02% | - |
| 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 |
| 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 |