747,734$
-0,57%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 765,00 | 765,00 | 749,20 | 751,99 | -1,43% | 7.349.452,00 |
| 18.09.2025 | 760,13 | 772,53 | 759,01 | 762,93 | 0,37% | 3.463.976,00 |
| 17.09.2025 | 761,48 | 776,96 | 756,34 | 760,13 | -0,60% | 3.471.175,00 |
| 16.09.2025 | 745,41 | 770,38 | 744,54 | 764,71 | 2,21% | 3.881.298,00 |
| 15.09.2025 | 753,00 | 756,34 | 742,11 | 748,19 | -0,95% | 2.790.856,00 |
| 12.09.2025 | 760,17 | 761,60 | 748,00 | 755,39 | -0,12% | 2.198.276,00 |
| 11.09.2025 | 752,48 | 761,13 | 750,37 | 756,28 | 0,22% | 2.197.534,00 |
| 10.09.2025 | 748,09 | 755,80 | 742,48 | 754,62 | 0,53% | 2.477.423,00 |
| 09.09.2025 | 734,18 | 752,84 | 733,87 | 750,61 | 1,62% | 2.986.919,00 |
| 08.09.2025 | 730,36 | 742,70 | 719,22 | 738,64 | 1,57% | 4.450.519,00 |
| 05.09.2025 | 744,70 | 744,70 | 722,57 | 727,21 | -2,11% | 3.958.249,00 |
| 04.09.2025 | 736,32 | 747,00 | 735,33 | 742,91 | 0,69% | 2.423.422,00 |
| 03.09.2025 | 732,02 | 737,83 | 729,02 | 737,83 | 0,36% | 2.222.479,00 |
| 02.09.2025 | 727,99 | 737,14 | 723,64 | 735,19 | 0,36% | 3.222.500,00 |
| 29.08.2025 | 732,32 | 737,42 | 728,50 | 732,58 | 0,08% | 2.551.151,00 |
| 28.08.2025 | 735,80 | 738,59 | 726,34 | 731,96 | -0,30% | 3.116.995,00 |
| 27.08.2025 | 736,63 | 746,59 | 731,55 | 734,17 | -0,25% | 4.326.154,00 |
| 26.08.2025 | 716,24 | 736,18 | 713,10 | 736,03 | 5,85% | 7.695.621,00 |
| 25.08.2025 | 711,00 | 713,50 | 694,23 | 695,33 | -2,30% | 2.898.115,00 |
| 22.08.2025 | 715,04 | 719,46 | 709,43 | 711,68 | 0,26% | 3.222.726,00 |
| 21.08.2025 | 705,44 | 718,40 | 705,20 | 709,82 | 0,62% | 3.617.326,00 |
| 20.08.2025 | 701,52 | 705,80 | 685,15 | 705,44 | 0,32% | 4.139.402,00 |
| 19.08.2025 | 706,61 | 714,27 | 698,55 | 703,21 | 0,74% | 5.941.004,00 |
| 18.08.2025 | 695,02 | 707,75 | 693,50 | 698,05 | -0,45% | 4.997.259,00 |
| 15.08.2025 | 694,20 | 706,79 | 685,80 | 701,23 | 2,45% | 8.224.629,00 |
| 14.08.2025 | 662,00 | 685,48 | 655,10 | 684,43 | 3,62% | 8.395.905,00 |
| 13.08.2025 | 650,04 | 661,75 | 644,50 | 660,49 | 3,29% | 6.310.033,00 |
| 12.08.2025 | 639,50 | 646,18 | 629,40 | 639,43 | 0,66% | 6.925.000,00 |
| 11.08.2025 | 629,41 | 654,44 | 625,90 | 635,22 | 1,53% | 11.294.200,00 |
| 08.08.2025 | 655,00 | 656,18 | 623,78 | 625,65 | -2,37% | 14.125.127,00 |
| 07.08.2025 | 675,66 | 678,29 | 633,20 | 640,86 | -14,14% | 26.101.620,00 |
| 06.08.2025 | 755,94 | 763,00 | 740,19 | 746,37 | -2,56% | 4.752.116,00 |
| 05.08.2025 | 764,00 | 769,94 | 759,52 | 765,95 | -0,40% | 3.615.197,00 |
| 04.08.2025 | 761,50 | 774,48 | 752,57 | 769,00 | 0,87% | 3.353.421,00 |
| 01.08.2025 | 746,82 | 768,00 | 745,99 | 762,33 | 3,01% | 4.859.455,00 |
| 31.07.2025 | 746,90 | 766,45 | 735,44 | 740,07 | -2,63% | 5.810.267,00 |
| 30.07.2025 | 774,05 | 778,10 | 758,41 | 760,08 | -0,38% | 4.338.667,00 |
| 29.07.2025 | 774,50 | 779,49 | 755,18 | 762,95 | -5,59% | 7.100.711,00 |
| 28.07.2025 | 812,64 | 820,22 | 802,50 | 808,11 | -0,56% | 2.587.722,00 |
| 25.07.2025 | 809,00 | 815,19 | 802,37 | 812,69 | 0,90% | 2.976.879,00 |
| 24.07.2025 | 801,32 | 810,14 | 797,65 | 805,43 | 0,82% | 2.786.773,00 |
| 23.07.2025 | 780,00 | 800,09 | 777,08 | 798,89 | 2,89% | 2.683.557,00 |
| 22.07.2025 | 763,23 | 778,29 | 762,50 | 776,44 | 1,87% | 2.496.628,00 |
| 21.07.2025 | 768,18 | 772,00 | 760,50 | 762,18 | -1,23% | 3.058.007,00 |
| 18.07.2025 | 763,86 | 775,96 | 760,50 | 771,71 | 1,34% | 3.357.745,00 |
| 17.07.2025 | 780,69 | 790,00 | 760,02 | 761,50 | -3,58% | 4.107.259,00 |
| 16.07.2025 | 774,63 | 796,04 | 772,16 | 789,80 | 2,34% | 3.255.436,00 |
| 15.07.2025 | 801,41 | 805,42 | 764,38 | 771,75 | -3,45% | 4.174.059,00 |
| 14.07.2025 | 789,10 | 800,88 | 787,36 | 799,34 | 0,80% | 2.401.422,00 |
| 11.07.2025 | 786,35 | 795,73 | 777,20 | 793,01 | 0,30% | 2.852.544,00 |
| 10.07.2025 | 790,00 | 799,49 | 786,43 | 790,65 | 0,47% | 3.131.256,00 |
| 09.07.2025 | 783,80 | 794,00 | 781,99 | 786,92 | 1,19% | 2.703.085,00 |
| 08.07.2025 | 773,21 | 792,69 | 768,80 | 777,66 | 0,62% | 3.301.776,00 |
| 07.07.2025 | 779,68 | 781,15 | 762,03 | 772,87 | -1,00% | 2.576.881,00 |
| 03.07.2025 | 780,46 | 783,55 | 773,00 | 780,67 | 0,18% | 1.450.772,00 |
| 02.07.2025 | 776,50 | 779,84 | 768,00 | 779,28 | 0,44% | 1.978.285,00 |
| 01.07.2025 | 778,04 | 790,00 | 773,00 | 775,90 | -0,47% | 2.733.978,00 |
| 30.06.2025 | 778,00 | 785,00 | 774,00 | 779,53 | 0,53% | 3.041.492,00 |
| 27.06.2025 | 795,80 | 802,50 | 774,64 | 775,45 | -2,47% | 4.115.147,00 |
| 26.06.2025 | 793,06 | 798,80 | 788,25 | 795,12 | 0,36% | 3.097.893,00 |
| 25.06.2025 | 777,10 | 798,95 | 773,59 | 792,30 | 1,83% | 3.023.134,00 |
| 24.06.2025 | 772,89 | 784,44 | 763,02 | 778,08 | 0,97% | 2.788.473,00 |
| 23.06.2025 | 770,66 | 793,21 | 763,83 | 770,64 | 1,04% | 3.951.536,00 |
| 20.06.2025 | 786,00 | 786,00 | 755,56 | 762,73 | -2,84% | 6.210.647,00 |
| 18.06.2025 | 789,95 | 790,63 | 779,44 | 785,03 | -0,78% | 2.442.938,00 |
| 17.06.2025 | 805,16 | 805,16 | 788,94 | 791,24 | -2,02% | 2.875.634,00 |
| 16.06.2025 | 821,53 | 825,00 | 805,76 | 807,58 | -1,44% | 2.821.770,00 |
| 13.06.2025 | 810,34 | 825,00 | 808,10 | 819,36 | 0,90% | 2.754.603,00 |
| 12.06.2025 | 810,33 | 818,55 | 806,35 | 812,03 | 0,42% | 2.271.087,00 |
| 11.06.2025 | 809,65 | 820,72 | 805,03 | 808,61 | 0,18% | 3.125.380,00 |
| 10.06.2025 | 777,41 | 808,63 | 777,00 | 807,19 | 4,33% | 4.744.424,00 |
| 09.06.2025 | 771,95 | 779,29 | 767,59 | 773,71 | 0,50% | 2.262.158,00 |
| 06.06.2025 | 768,48 | 772,60 | 765,20 | 769,88 | 0,55% | 2.069.864,00 |
| 05.06.2025 | 769,50 | 770,00 | 753,05 | 765,68 | -0,02% | 3.638.629,00 |
| 04.06.2025 | 756,19 | 772,62 | 756,00 | 765,84 | 2,01% | 3.135.930,00 |
| 03.06.2025 | 745,73 | 757,00 | 741,46 | 750,78 | 0,49% | 3.056.488,00 |
| 02.06.2025 | 734,69 | 747,37 | 730,70 | 747,12 | 1,28% | 2.946.864,00 |
| 30.05.2025 | 724,60 | 745,90 | 717,11 | 737,67 | 2,09% | 6.106.236,00 |
| 29.05.2025 | 719,00 | 727,33 | 716,96 | 722,57 | 0,44% | 2.786.929,00 |
| 28.05.2025 | 725,62 | 729,99 | 714,74 | 719,39 | -0,80% | 2.948.772,00 |
| 27.05.2025 | 717,03 | 731,31 | 714,33 | 725,22 | 1,61% | 3.792.652,00 |
| 23.05.2025 | 710,00 | 719,64 | 709,00 | 713,71 | -0,21% | 2.635.706,00 |
| 22.05.2025 | 717,10 | 722,19 | 711,55 | 715,20 | -1,34% | 4.249.900,00 |
| 21.05.2025 | 747,00 | 750,52 | 723,97 | 724,95 | -2,95% | 4.059.969,00 |
| 20.05.2025 | 756,00 | 763,50 | 743,00 | 747,01 | -1,07% | 3.873.473,00 |
| 19.05.2025 | 750,50 | 758,72 | 747,56 | 755,11 | -0,30% | 4.062.745,00 |
| 16.05.2025 | 740,00 | 758,87 | 738,00 | 757,39 | 3,29% | 4.645.121,00 |
| 15.05.2025 | 725,70 | 738,68 | 712,21 | 733,29 | 2,48% | 5.212.870,00 |
| 14.05.2025 | 748,50 | 759,50 | 714,03 | 715,56 | -4,09% | 7.558.516,00 |
| 13.05.2025 | 755,55 | 759,50 | 740,85 | 746,06 | -1,26% | 4.523.911,00 |
| 12.05.2025 | 727,87 | 765,33 | 722,18 | 755,57 | 2,86% | 9.176.065,00 |
| 09.05.2025 | 752,01 | 762,01 | 733,00 | 734,57 | -2,25% | 4.072.561,00 |
| 08.05.2025 | 765,00 | 769,98 | 739,08 | 751,45 | -3,25% | 6.162.033,00 |
| 07.05.2025 | 780,50 | 784,34 | 772,26 | 776,72 | 0,21% | 3.818.272,00 |
| 06.05.2025 | 817,00 | 818,42 | 770,35 | 775,12 | -5,64% | 5.981.971,00 |
| 05.05.2025 | 816,89 | 829,64 | 812,03 | 821,46 | -0,26% | 2.889.574,00 |
| 02.05.2025 | 825,11 | 831,53 | 807,59 | 823,62 | 3,72% | 6.059.361,00 |
| 01.05.2025 | 844,00 | 850,93 | 792,07 | 794,10 | -11,66% | 12.601.092,00 |
| 30.04.2025 | 888,20 | 902,50 | 882,12 | 898,95 | 1,55% | 4.374.094,00 |
| 29.04.2025 | 875,99 | 892,47 | 874,03 | 885,20 | 0,90% | 2.454.441,00 |