710,400$
0,08%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.599.149,00 |
| 20.08.2025 | 701,52 | 705,80 | 685,15 | 705,44 | 0,32% | 4.107.790,00 |
| 19.08.2025 | 706,61 | 714,27 | 698,55 | 703,21 | 0,74% | 5.899.977,00 |
| 18.08.2025 | 695,02 | 707,75 | 693,50 | 698,05 | -0,45% | 4.692.873,00 |
| 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% | 8.217.219,00 |
| 13.08.2025 | 650,04 | 661,75 | 644,50 | 660,49 | 3,29% | 6.201.950,00 |
| 12.08.2025 | 639,50 | 646,18 | 629,40 | 639,43 | 0,66% | 6.789.061,00 |
| 11.08.2025 | 629,41 | 654,44 | 625,90 | 635,22 | 1,53% | 11.005.100,00 |
| 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% | 25.991.337,00 |
| 06.08.2025 | 755,94 | 763,00 | 740,19 | 746,37 | -2,56% | 4.704.470,00 |
| 05.08.2025 | 764,00 | 769,94 | 759,52 | 765,95 | -0,40% | 3.485.561,00 |
| 04.08.2025 | 761,50 | 774,48 | 752,57 | 769,00 | 0,87% | 3.321.008,00 |
| 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% | 5.756.121,00 |
| 30.07.2025 | 774,05 | 778,10 | 758,41 | 760,08 | -0,38% | 4.313.128,00 |
| 29.07.2025 | 774,50 | 779,49 | 755,18 | 762,95 | -5,59% | 7.073.340,00 |
| 28.07.2025 | 812,64 | 820,22 | 802,50 | 808,11 | -0,56% | 2.520.648,00 |
| 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% | 2.766.904,00 |
| 23.07.2025 | 780,00 | 800,09 | 777,08 | 798,89 | 2,89% | 2.673.902,00 |
| 22.07.2025 | 763,23 | 778,29 | 762,50 | 776,44 | 1,87% | 2.426.920,00 |
| 21.07.2025 | 768,18 | 772,00 | 760,50 | 762,18 | -1,23% | 3.004.907,00 |
| 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% | 4.068.405,00 |
| 16.07.2025 | 774,63 | 796,04 | 772,16 | 789,80 | 2,34% | 3.242.765,00 |
| 15.07.2025 | 801,41 | 805,42 | 764,38 | 771,75 | -3,45% | 4.159.418,00 |
| 14.07.2025 | 789,10 | 800,88 | 787,36 | 799,34 | 0,80% | 2.384.386,00 |
| 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% | 3.112.106,00 |
| 09.07.2025 | 783,80 | 794,00 | 781,99 | 786,92 | 1,19% | 2.687.800,00 |
| 08.07.2025 | 773,21 | 792,69 | 768,80 | 777,66 | 0,62% | 3.288.678,00 |
| 07.07.2025 | 779,68 | 781,15 | 762,03 | 772,87 | -1,00% | 2.525.364,00 |
| 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% | 1.943.675,00 |
| 01.07.2025 | 778,04 | 790,00 | 773,00 | 775,90 | -0,47% | 2.729.986,00 |
| 30.06.2025 | 778,00 | 785,00 | 774,00 | 779,53 | 0,53% | 3.010.159,00 |
| 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% | 3.017.656,00 |
| 24.06.2025 | 772,89 | 784,44 | 763,02 | 778,08 | 0,97% | 2.780.382,00 |
| 23.06.2025 | 770,66 | 793,21 | 763,83 | 770,64 | 1,04% | 3.913.250,00 |
| 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% | 2.790.104,00 |
| 16.06.2025 | 821,53 | 825,00 | 805,76 | 807,58 | -1,44% | 2.810.862,00 |
| 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% | 2.229.762,00 |
| 11.06.2025 | 809,65 | 820,72 | 805,03 | 808,61 | 0,18% | 3.111.258,00 |
| 10.06.2025 | 777,41 | 808,63 | 777,00 | 807,19 | 4,33% | 4.723.475,00 |
| 09.06.2025 | 771,95 | 779,29 | 767,59 | 773,71 | 0,50% | 2.223.655,00 |
| 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% | 3.515.511,00 |
| 04.06.2025 | 756,19 | 772,62 | 756,00 | 765,84 | 2,01% | 3.079.116,00 |
| 03.06.2025 | 745,73 | 757,00 | 741,46 | 750,78 | 0,49% | 3.009.436,00 |
| 02.06.2025 | 734,69 | 747,37 | 730,70 | 747,12 | 1,28% | 2.895.203,00 |
| 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% | 2.773.224,00 |
| 28.05.2025 | 725,62 | 729,99 | 714,74 | 719,39 | -0,80% | 2.919.113,00 |
| 27.05.2025 | 717,03 | 731,31 | 714,33 | 725,22 | 1,61% | 3.774.060,00 |
| 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% | 4.227.761,00 |
| 21.05.2025 | 747,00 | 750,52 | 723,97 | 724,95 | -2,95% | 3.992.504,00 |
| 20.05.2025 | 756,00 | 763,50 | 743,00 | 747,01 | -1,07% | 3.785.423,00 |
| 19.05.2025 | 750,50 | 758,72 | 747,56 | 755,11 | -0,30% | 4.052.414,00 |
| 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% | 5.150.799,00 |
| 14.05.2025 | 748,50 | 759,50 | 714,03 | 715,56 | -4,09% | 7.448.000,00 |
| 13.05.2025 | 755,55 | 759,50 | 740,85 | 746,06 | -1,26% | 4.422.715,00 |
| 12.05.2025 | 727,87 | 765,33 | 722,18 | 755,57 | 2,86% | 8.955.547,00 |
| 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% | 6.037.221,00 |
| 07.05.2025 | 780,50 | 784,34 | 772,26 | 776,72 | 0,21% | 3.710.953,00 |
| 06.05.2025 | 817,00 | 818,42 | 770,35 | 775,12 | -5,64% | 5.927.747,00 |
| 05.05.2025 | 816,89 | 829,64 | 812,03 | 821,46 | -0,26% | 2.855.293,00 |
| 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% | 12.537.492,00 |
| 30.04.2025 | 886,40 | 902,50 | 882,12 | 898,95 | 1,55% | 4.296.251,00 |
| 29.04.2025 | 875,99 | 892,47 | 874,03 | 885,20 | 0,90% | 2.339.141,00 |
| 28.04.2025 | 870,44 | 882,25 | 864,41 | 877,29 | -0,82% | 3.447.344,00 |
| 25.04.2025 | 859,66 | 885,58 | 851,07 | 884,54 | 2,89% | 3.398.884,00 |
| 24.04.2025 | 833,28 | 862,25 | 829,21 | 859,73 | 3,65% | 2.921.613,00 |
| 23.04.2025 | 839,50 | 846,01 | 818,64 | 829,42 | 0,23% | 2.709.808,00 |
| 22.04.2025 | 822,00 | 832,00 | 814,00 | 827,54 | 1,16% | 3.073.965,00 |
| 21.04.2025 | 843,30 | 843,91 | 807,00 | 818,02 | -2,61% | 3.316.905,00 |
| 17.04.2025 | 840,80 | 858,00 | 821,84 | 839,96 | 14,30% | 10.853.385,00 |
| 16.04.2025 | 755,73 | 756,30 | 730,34 | 734,90 | -2,94% | 3.275.207,00 |
| 15.04.2025 | 755,95 | 765,31 | 751,49 | 757,18 | 0,38% | 2.438.766,00 |
| 14.04.2025 | 751,00 | 759,56 | 734,52 | 754,35 | 3,00% | 3.364.041,00 |
| 11.04.2025 | 722,89 | 735,84 | 711,97 | 732,41 | 1,60% | 3.603.402,00 |
| 10.04.2025 | 738,90 | 741,95 | 691,77 | 720,91 | -4,35% | 4.098.700,00 |
| 09.04.2025 | 704,40 | 754,83 | 689,00 | 753,71 | 3,78% | 6.557.536,00 |
| 08.04.2025 | 754,98 | 763,50 | 713,28 | 726,24 | 0,35% | 3.976.944,00 |
| 07.04.2025 | 697,93 | 748,00 | 677,09 | 723,73 | -1,96% | 6.247.266,00 |
| 04.04.2025 | 762,11 | 768,27 | 734,70 | 738,21 | -6,45% | 5.299.446,00 |
| 03.04.2025 | 810,50 | 818,79 | 787,06 | 789,09 | -3,56% | 2.668.090,00 |
| 02.04.2025 | 796,23 | 819,85 | 795,04 | 818,22 | 1,61% | 2.647.345,00 |
| 01.04.2025 | 819,00 | 820,66 | 797,00 | 805,23 | -2,50% | 2.889.213,00 |