873,699$
0,07%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 880,62 | 894,40 | 873,43 | 873,68 | 0,06% | 3.940.432,00 |
| 20.02.2025 | 866,42 | 880,32 | 864,00 | 873,12 | 0,70% | 2.990.281,00 |
| 19.02.2025 | 857,17 | 881,33 | 857,17 | 867,05 | 1,15% | 3.205.482,00 |
| 18.02.2025 | 856,42 | 862,73 | 851,36 | 857,20 | 1,69% | 4.289.381,00 |
| 17.02.2025 | 842,95 | 845,31 | 842,95 | 842,98 | -0,15% | - |
| 14.02.2025 | 869,10 | 873,50 | 841,49 | 844,27 | -3,16% | 3.222.324,00 |
| 13.02.2025 | 877,07 | 883,50 | 867,80 | 871,86 | -0,13% | 2.472.948,00 |
| 12.02.2025 | 856,93 | 877,78 | 856,11 | 872,97 | 0,92% | 2.533.391,00 |
| 11.02.2025 | 867,03 | 874,19 | 860,50 | 865,00 | -0,45% | 1.944.467,00 |
| 10.02.2025 | 877,72 | 880,00 | 859,37 | 868,88 | -1,07% | 3.065.624,00 |
| 07.02.2025 | 876,53 | 889,36 | 869,62 | 878,31 | 0,91% | 4.426.107,00 |
| 06.02.2025 | 839,52 | 887,74 | 835,61 | 870,37 | 3,35% | 7.138.547,00 |
| 05.02.2025 | 835,15 | 846,90 | 831,06 | 842,18 | 1,95% | 4.578.885,00 |
| 04.02.2025 | 811,05 | 829,04 | 805,94 | 826,07 | 1,93% | 4.299.729,00 |
| 03.02.2025 | 804,27 | 817,96 | 801,75 | 810,43 | -0,08% | 2.808.849,00 |
| 31.01.2025 | 823,00 | 827,35 | 811,03 | 811,08 | -1,48% | 2.562.617,00 |
| 30.01.2025 | 808,40 | 824,62 | 805,00 | 823,23 | 2,38% | 2.642.984,00 |
| 29.01.2025 | 806,59 | 809,12 | 799,00 | 804,08 | -0,11% | 1.827.645,00 |
| 28.01.2025 | 807,24 | 816,15 | 800,11 | 804,99 | -0,39% | 2.808.766,00 |
| 27.01.2025 | 780,91 | 809,25 | 778,71 | 808,17 | 2,90% | 3.915.247,00 |
| 24.01.2025 | 761,95 | 789,29 | 760,49 | 785,41 | 2,45% | 4.170.616,00 |
| 23.01.2025 | 750,00 | 766,60 | 744,25 | 766,60 | 1,67% | 3.127.173,00 |
| 22.01.2025 | 745,58 | 760,37 | 739,05 | 753,98 | 1,57% | 3.737.751,00 |
| 21.01.2025 | 731,27 | 743,28 | 726,53 | 742,35 | 2,29% | 5.122.833,00 |
| 17.01.2025 | 747,83 | 755,28 | 725,01 | 725,72 | -4,21% | 5.560.101,00 |
| 16.01.2025 | 747,50 | 765,51 | 746,40 | 757,60 | 1,45% | 3.070.254,00 |
| 15.01.2025 | 749,00 | 754,60 | 735,27 | 746,74 | 0,25% | 5.736.908,00 |
| 14.01.2025 | 784,22 | 784,22 | 729,00 | 744,91 | -6,59% | 10.372.975,00 |
| 13.01.2025 | 794,40 | 805,34 | 783,61 | 797,48 | -0,30% | 3.683.849,00 |
| 10.01.2025 | 791,93 | 800,00 | 784,86 | 799,90 | 1,61% | 3.973.129,00 |
| 08.01.2025 | 773,83 | 792,56 | 770,66 | 787,22 | 1,80% | 3.478.440,00 |
| 07.01.2025 | 764,90 | 783,96 | 761,62 | 773,29 | 1,07% | 3.576.092,00 |
| 06.01.2025 | 783,72 | 784,77 | 763,35 | 765,10 | -2,16% | 3.991.077,00 |
| 03.01.2025 | 778,17 | 785,84 | 775,53 | 781,98 | 0,50% | 1.799.992,00 |
| 02.01.2025 | 780,75 | 787,00 | 771,77 | 778,07 | 0,79% | 1.941.191,00 |
| 31.12.2024 | 771,00 | 773,91 | 764,30 | 772,00 | -0,24% | 2.327.004,00 |
| 30.12.2024 | 777,91 | 779,76 | 771,00 | 773,84 | -1,19% | 1.719.073,00 |
| 27.12.2024 | 790,00 | 793,29 | 779,22 | 783,17 | -1,38% | 2.096.535,00 |
| 26.12.2024 | 793,55 | 803,91 | 791,50 | 794,14 | -0,19% | 1.274.993,00 |
| 24.12.2024 | 791,37 | 797,75 | 787,10 | 795,67 | -0,08% | 1.165.383,00 |
| 23.12.2024 | 785,17 | 799,36 | 773,07 | 796,28 | 3,71% | 3.622.297,00 |
| 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 |