768,591$
1,46%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 811,35 | 811,35 | 766,61 | 767,76 | 1,35% | 9.942.293,00 |
| 19.12.2024 | 764,05 | 772,97 | 752,40 | 757,54 | -0,94% | 4.036.350,00 |
| 18.12.2024 | 775,00 | 779,00 | 762,50 | 764,71 | -1,79% | 3.354.209,00 |
| 17.12.2024 | 777,86 | 788,00 | 772,43 | 778,62 | -0,05% | 3.924.764,00 |
| 16.12.2024 | 792,00 | 799,78 | 775,25 | 779,00 | -1,28% | 3.426.211,00 |
| 13.12.2024 | 777,13 | 794,25 | 772,99 | 789,12 | 0,87% | 3.059.403,00 |
| 12.12.2024 | 795,67 | 801,84 | 778,39 | 782,35 | -1,72% | 2.823.840,00 |
| 11.12.2024 | 795,25 | 799,50 | 786,37 | 796,03 | -0,44% | 3.510.878,00 |
| 10.12.2024 | 809,27 | 814,00 | 797,00 | 799,58 | -0,50% | 2.695.247,00 |
| 09.12.2024 | 823,70 | 823,70 | 801,28 | 803,58 | -2,80% | 3.175.956,00 |
| 06.12.2024 | 827,68 | 841,00 | 825,69 | 826,71 | 0,13% | 3.047.127,00 |
| 05.12.2024 | 828,00 | 831,13 | 817,46 | 825,62 | -0,51% | 2.423.388,00 |
| 04.12.2024 | 828,10 | 846,46 | 820,50 | 829,84 | 2,03% | 3.871.090,00 |
| 03.12.2024 | 802,93 | 817,13 | 801,61 | 813,33 | 1,69% | 2.782.067,00 |
| 02.12.2024 | 797,67 | 805,35 | 795,22 | 799,80 | 0,56% | 2.895.629,00 |
| 29.11.2024 | 791,33 | 800,33 | 789,33 | 795,35 | 0,91% | 2.206.918,00 |
| 27.11.2024 | 788,12 | 794,83 | 780,30 | 788,19 | -0,14% | 2.714.656,00 |
| 26.11.2024 | 785,20 | 807,00 | 773,95 | 789,32 | 4,55% | 6.622.610,00 |
| 25.11.2024 | 749,84 | 755,00 | 740,01 | 755,00 | 0,93% | 5.690.465,00 |
| 22.11.2024 | 757,05 | 761,28 | 745,08 | 748,01 | -0,25% | 4.015.450,00 |
| 21.11.2024 | 746,12 | 753,00 | 735,00 | 749,92 | -0,46% | 3.957.670,00 |
| 20.11.2024 | 735,78 | 757,37 | 735,46 | 753,41 | 3,25% | 5.158.855,00 |
| 19.11.2024 | 716,31 | 730,00 | 712,42 | 729,73 | 0,35% | 5.832.480,00 |
| 18.11.2024 | 733,19 | 734,00 | 711,40 | 727,20 | -2,55% | 9.154.351,00 |
| 15.11.2024 | 775,19 | 777,98 | 744,20 | 746,20 | -5,09% | 7.334.562,00 |
| 14.11.2024 | 809,19 | 809,19 | 783,51 | 786,23 | -3,15% | 3.998.847,00 |
| 13.11.2024 | 820,32 | 829,10 | 811,29 | 811,81 | -0,86% | 3.059.268,00 |
| 12.11.2024 | 830,20 | 833,99 | 810,72 | 818,86 | -1,63% | 3.378.563,00 |
| 11.11.2024 | 831,30 | 844,00 | 824,63 | 832,44 | 0,11% | 3.342.750,00 |
| 08.11.2024 | 803,50 | 847,27 | 801,26 | 831,54 | 4,27% | 7.212.870,00 |
| 07.11.2024 | 784,65 | 802,55 | 778,19 | 797,45 | 2,71% | 4.557.575,00 |
| 06.11.2024 | 817,33 | 820,73 | 767,61 | 776,38 | -3,68% | 8.257.862,00 |
| 05.11.2024 | 803,83 | 809,21 | 797,49 | 806,06 | -0,01% | 3.733.279,00 |
| 04.11.2024 | 805,00 | 820,19 | 803,68 | 806,14 | -1,56% | 3.897.425,00 |
| 01.11.2024 | 828,00 | 833,00 | 816,73 | 818,93 | -1,30% | 5.266.277,00 |
| 31.10.2024 | 836,51 | 853,50 | 825,24 | 829,74 | -2,02% | 6.582.820,00 |
| 30.10.2024 | 798,50 | 860,50 | 769,00 | 846,83 | -6,28% | 18.257.230,00 |
| 29.10.2024 | 898,21 | 907,98 | 898,21 | 903,58 | 0,89% | 3.187.510,00 |
| 28.10.2024 | 894,87 | 898,21 | 890,78 | 895,59 | 0,32% | 2.084.102,00 |
| 25.10.2024 | 899,73 | 900,96 | 889,45 | 892,70 | 0,15% | 2.228.327,00 |
| 24.10.2024 | 898,33 | 900,00 | 888,28 | 891,32 | -1,32% | 1.797.145,00 |
| 23.10.2024 | 905,62 | 907,95 | 891,73 | 903,25 | -0,65% | 2.646.589,00 |
| 22.10.2024 | 901,67 | 911,12 | 900,20 | 909,15 | 0,33% | 1.391.776,00 |
| 21.10.2024 | 917,98 | 918,86 | 904,56 | 906,13 | -1,29% | 1.592.229,00 |
| 18.10.2024 | 917,18 | 920,92 | 905,62 | 917,97 | 0,09% | 2.286.912,00 |
| 17.10.2024 | 921,00 | 930,51 | 916,04 | 917,12 | 0,08% | 2.191.188,00 |
| 16.10.2024 | 910,03 | 917,80 | 897,84 | 916,42 | 0,34% | 1.645.364,00 |
| 15.10.2024 | 924,44 | 926,52 | 907,80 | 913,32 | -1,74% | 2.284.189,00 |
| 14.10.2024 | 936,00 | 937,00 | 926,00 | 929,51 | -0,27% | 1.550.385,00 |
| 11.10.2024 | 916,04 | 932,24 | 911,18 | 932,06 | 2,35% | 2.293.874,00 |
| 10.10.2024 | 920,00 | 922,00 | 905,15 | 910,69 | -0,98% | 1.682.053,00 |
| 09.10.2024 | 916,28 | 921,35 | 912,00 | 919,74 | 0,66% | 1.820.128,00 |
| 08.10.2024 | 903,00 | 921,97 | 902,22 | 913,72 | 1,71% | 2.200.027,00 |
| 07.10.2024 | 890,51 | 905,28 | 889,57 | 898,40 | 1,27% | 2.915.667,00 |
| 04.10.2024 | 885,91 | 888,97 | 876,89 | 887,16 | 0,18% | 1.971.436,00 |
| 03.10.2024 | 889,54 | 892,00 | 880,88 | 885,55 | -0,62% | 1.974.677,00 |
| 02.10.2024 | 880,00 | 893,35 | 878,70 | 891,07 | 0,75% | 1.751.600,00 |
| 01.10.2024 | 888,83 | 891,27 | 878,87 | 884,48 | -0,16% | 2.455.232,00 |
| 30.09.2024 | 864,52 | 887,43 | 858,81 | 885,94 | 0,93% | 3.246.793,00 |
| 27.09.2024 | 893,62 | 901,21 | 875,61 | 877,79 | -3,47% | 4.377.346,00 |
| 26.09.2024 | 920,26 | 921,85 | 905,30 | 909,32 | -1,65% | 2.692.979,00 |
| 25.09.2024 | 931,79 | 939,30 | 921,19 | 924,56 | 0,01% | 1.805.080,00 |
| 24.09.2024 | 922,12 | 925,68 | 909,20 | 924,43 | 0,64% | 2.767.434,00 |
| 23.09.2024 | 921,00 | 922,00 | 909,45 | 918,52 | -0,32% | 2.291.963,00 |
| 20.09.2024 | 921,99 | 939,86 | 913,20 | 921,49 | 0,70% | 9.921.754,00 |
| 19.09.2024 | 912,85 | 916,81 | 903,86 | 915,04 | 1,11% | 2.446.531,00 |
| 18.09.2024 | 906,31 | 915,50 | 903,46 | 904,97 | -0,13% | 1.776.976,00 |
| 17.09.2024 | 921,50 | 921,50 | 902,30 | 906,18 | -1,88% | 2.248.019,00 |
| 16.09.2024 | 931,13 | 932,60 | 920,43 | 923,54 | -0,02% | 1.760.296,00 |
| 13.09.2024 | 937,01 | 942,35 | 922,10 | 923,71 | -1,21% | 2.045.356,00 |
| 12.09.2024 | 924,31 | 937,62 | 918,63 | 935,02 | 1,53% | 2.511.788,00 |
| 11.09.2024 | 902,15 | 921,54 | 897,20 | 920,89 | 2,18% | 2.721.114,00 |
| 10.09.2024 | 914,11 | 915,11 | 895,00 | 901,25 | -0,77% | 1.930.385,00 |
| 09.09.2024 | 912,57 | 915,43 | 895,91 | 908,27 | 0,62% | 2.405.908,00 |
| 06.09.2024 | 917,76 | 927,90 | 893,00 | 902,71 | -1,10% | 3.439.999,00 |
| 05.09.2024 | 941,16 | 943,00 | 906,17 | 912,75 | -3,55% | 3.201.148,00 |
| 04.09.2024 | 949,75 | 954,00 | 938,01 | 946,31 | -1,07% | 1.891.673,00 |
| 03.09.2024 | 957,77 | 969,65 | 951,58 | 956,53 | -0,36% | 2.529.442,00 |
| 30.08.2024 | 945,00 | 961,00 | 940,51 | 960,02 | 2,11% | 2.555.073,00 |
| 29.08.2024 | 955,00 | 957,52 | 936,00 | 940,20 | -0,92% | 1.762.847,00 |
| 28.08.2024 | 954,15 | 958,34 | 943,26 | 948,94 | -0,58% | 1.701.760,00 |
| 27.08.2024 | 952,50 | 972,48 | 949,95 | 954,48 | 0,42% | 2.912.853,00 |
| 26.08.2024 | 949,20 | 955,00 | 942,77 | 950,53 | -0,23% | 2.166.043,00 |
| 23.08.2024 | 955,44 | 960,50 | 943,11 | 952,74 | -0,15% | 2.063.309,00 |
| 22.08.2024 | 951,98 | 972,53 | 948,14 | 954,17 | 0,23% | 3.183.727,00 |
| 21.08.2024 | 955,61 | 956,50 | 939,17 | 951,97 | 0,21% | 2.616.984,00 |
| 20.08.2024 | 932,10 | 967,00 | 930,51 | 949,97 | 3,05% | 4.961.498,00 |
| 19.08.2024 | 922,12 | 926,00 | 916,50 | 921,81 | -0,03% | 2.374.554,00 |
| 16.08.2024 | 928,39 | 936,30 | 919,39 | 922,12 | -1,02% | 2.364.894,00 |
| 15.08.2024 | 936,00 | 937,96 | 920,00 | 931,58 | -0,01% | 3.079.984,00 |
| 14.08.2024 | 910,00 | 934,38 | 903,79 | 931,68 | 2,60% | 3.562.910,00 |
| 13.08.2024 | 894,08 | 914,69 | 890,33 | 908,05 | 2,68% | 3.506.767,00 |
| 12.08.2024 | 904,21 | 904,72 | 883,00 | 884,38 | -0,82% | 4.206.064,00 |
| 09.08.2024 | 860,00 | 908,49 | 860,00 | 891,68 | 5,49% | 6.587.628,00 |
| 08.08.2024 | 875,00 | 877,78 | 825,24 | 845,31 | 9,48% | 9.434.851,00 |
| 07.08.2024 | 778,30 | 786,58 | 763,02 | 772,14 | -2,65% | 4.407.687,00 |
| 06.08.2024 | 789,14 | 806,27 | 785,00 | 793,18 | 2,31% | 3.437.567,00 |
| 05.08.2024 | 758,00 | 792,94 | 747,55 | 775,26 | -3,63% | 4.661.810,00 |
| 02.08.2024 | 816,67 | 820,19 | 787,02 | 804,46 | -3,36% | 3.515.933,00 |
| 01.08.2024 | 833,62 | 840,89 | 820,18 | 832,44 | 3,50% | 4.060.732,00 |