805,420$
-0,09%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 804,23 | 807,14 | 797,49 | 805,51 | -0,08% | 167.556,00 |
| 04.11.2024 | 805,00 | 820,19 | 803,68 | 806,14 | -1,56% | 3.897.431,00 |
| 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% | 6.477.914,00 |
| 30.10.2024 | 798,50 | 860,50 | 769,00 | 846,83 | -6,28% | 18.210.216,00 |
| 29.10.2024 | 898,21 | 907,98 | 898,21 | 903,58 | 0,89% | 3.129.012,00 |
| 28.10.2024 | 894,87 | 898,21 | 890,78 | 895,59 | 0,32% | 2.023.007,00 |
| 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% | 1.781.145,00 |
| 23.10.2024 | 905,62 | 907,95 | 891,73 | 903,25 | -0,65% | 2.329.360,00 |
| 22.10.2024 | 901,67 | 911,12 | 900,20 | 909,15 | 0,33% | 1.339.266,00 |
| 21.10.2024 | 917,98 | 918,86 | 904,56 | 906,13 | -1,29% | 1.540.027,00 |
| 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% | 2.106.076,00 |
| 16.10.2024 | 910,03 | 917,80 | 897,84 | 916,42 | 0,34% | 1.599.100,00 |
| 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% | 1.526.495,00 |
| 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% | 1.672.016,00 |
| 09.10.2024 | 916,28 | 921,35 | 912,00 | 919,74 | 0,66% | 1.804.484,00 |
| 08.10.2024 | 903,00 | 921,97 | 902,22 | 913,72 | 1,71% | 2.173.641,00 |
| 07.10.2024 | 890,51 | 905,28 | 889,57 | 898,40 | 1,27% | 2.892.010,00 |
| 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% | 1.951.920,00 |
| 02.10.2024 | 880,00 | 893,35 | 878,70 | 891,07 | 0,75% | 1.726.265,00 |
| 01.10.2024 | 888,83 | 891,27 | 878,87 | 884,48 | -0,16% | 2.408.971,00 |
| 30.09.2024 | 864,52 | 887,43 | 858,81 | 885,94 | 0,93% | 3.211.527,00 |
| 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% | 2.675.612,00 |
| 25.09.2024 | 931,79 | 939,30 | 921,19 | 924,56 | 0,01% | 1.772.930,00 |
| 24.09.2024 | 922,12 | 925,68 | 909,20 | 924,43 | 0,64% | 2.511.388,00 |
| 23.09.2024 | 921,00 | 922,00 | 909,45 | 918,52 | -0,32% | 2.287.690,00 |
| 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% | 2.441.390,00 |
| 18.09.2024 | 906,31 | 915,50 | 903,46 | 904,97 | -0,13% | 1.769.759,00 |
| 17.09.2024 | 921,50 | 921,50 | 902,30 | 906,18 | -1,88% | 2.216.407,00 |
| 16.09.2024 | 931,13 | 932,60 | 920,43 | 923,54 | -0,02% | 1.631.667,00 |
| 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% | 2.469.132,00 |
| 11.09.2024 | 902,15 | 921,54 | 897,20 | 920,89 | 2,18% | 2.619.426,00 |
| 10.09.2024 | 914,11 | 915,11 | 895,00 | 901,25 | -0,77% | 1.917.468,00 |
| 09.09.2024 | 912,57 | 915,43 | 895,91 | 908,27 | 0,62% | 2.396.375,00 |
| 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% | 3.189.332,00 |
| 04.09.2024 | 949,75 | 954,00 | 938,01 | 946,31 | -1,07% | 1.877.579,00 |
| 03.09.2024 | 957,77 | 969,65 | 951,58 | 956,53 | -0,36% | 2.500.458,00 |
| 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% | 1.740.852,00 |
| 28.08.2024 | 954,15 | 958,34 | 943,26 | 948,94 | -0,58% | 1.679.095,00 |
| 27.08.2024 | 952,50 | 972,48 | 949,95 | 954,48 | 0,42% | 2.569.004,00 |
| 26.08.2024 | 949,20 | 955,00 | 942,77 | 950,53 | -0,23% | 2.161.884,00 |
| 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% | 3.165.710,00 |
| 21.08.2024 | 955,61 | 956,50 | 939,17 | 951,97 | 0,21% | 2.496.055,00 |
| 20.08.2024 | 932,10 | 967,00 | 930,51 | 949,97 | 3,05% | 4.886.120,00 |
| 19.08.2024 | 922,12 | 926,00 | 916,50 | 921,81 | -0,03% | 2.169.689,00 |
| 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% | 3.047.811,00 |
| 14.08.2024 | 910,00 | 934,38 | 903,79 | 931,68 | 2,60% | 3.425.771,00 |
| 13.08.2024 | 894,08 | 914,69 | 890,33 | 908,05 | 2,68% | 3.409.341,00 |
| 12.08.2024 | 904,21 | 904,72 | 883,00 | 884,38 | -0,82% | 4.099.120,00 |
| 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 |
| 31.07.2024 | 800,17 | 811,14 | 792,09 | 804,27 | 1,78% | 2.961.662,00 |
| 30.07.2024 | 815,18 | 821,90 | 775,81 | 790,21 | -2,18% | 3.848.581,00 |
| 29.07.2024 | 814,01 | 824,77 | 804,00 | 807,79 | 0,39% | 2.473.684,00 |
| 26.07.2024 | 811,87 | 822,01 | 801,30 | 804,62 | -2,02% | 4.173.942,00 |
| 25.07.2024 | 847,00 | 851,62 | 806,38 | 821,19 | -4,50% | 5.467.973,00 |
| 24.07.2024 | 872,50 | 878,34 | 854,27 | 859,88 | -2,10% | 2.726.144,00 |
| 23.07.2024 | 870,00 | 887,72 | 864,08 | 878,29 | 1,42% | 2.087.749,00 |
| 22.07.2024 | 864,80 | 874,42 | 856,82 | 865,97 | 0,99% | 2.904.548,00 |
| 19.07.2024 | 867,66 | 880,21 | 853,00 | 857,47 | 1,01% | 3.782.167,00 |
| 18.07.2024 | 907,03 | 909,87 | 836,66 | 848,90 | -6,26% | 7.649.625,00 |
| 17.07.2024 | 910,01 | 925,00 | 902,64 | 905,59 | -3,82% | 4.200.582,00 |
| 16.07.2024 | 955,75 | 956,39 | 938,38 | 941,60 | -0,93% | 2.111.799,00 |
| 15.07.2024 | 956,20 | 966,10 | 948,09 | 950,46 | 0,22% | 2.358.671,00 |
| 12.07.2024 | 937,00 | 950,79 | 936,03 | 948,40 | 1,53% | 2.315.131,00 |
| 11.07.2024 | 934,09 | 942,88 | 918,62 | 934,14 | -0,60% | 2.858.281,00 |
| 10.07.2024 | 936,57 | 945,69 | 933,00 | 939,78 | 0,78% | 2.683.255,00 |
| 09.07.2024 | 929,05 | 935,00 | 920,78 | 932,50 | 1,58% | 2.419.859,00 |
| 08.07.2024 | 917,89 | 928,60 | 912,00 | 918,00 | 0,38% | 2.364.556,00 |
| 05.07.2024 | 898,42 | 916,46 | 896,90 | 914,57 | 1,83% | 2.880.863,00 |
| 03.07.2024 | 911,00 | 918,50 | 884,00 | 898,10 | -0,95% | 3.078.367,00 |
| 02.07.2024 | 902,71 | 912,00 | 878,50 | 906,71 | -0,84% | 4.584.602,00 |
| 01.07.2024 | 911,77 | 916,83 | 904,31 | 914,37 | 0,99% | 2.546.119,00 |
| 28.06.2024 | 911,31 | 915,54 | 905,38 | 905,38 | -0,40% | 3.375.426,00 |
| 27.06.2024 | 903,53 | 909,57 | 899,72 | 909,04 | 0,86% | 1.948.132,00 |
| 26.06.2024 | 904,00 | 906,34 | 897,84 | 901,26 | -0,37% | 2.232.075,00 |
| 25.06.2024 | 891,77 | 909,42 | 891,50 | 904,61 | 1,63% | 2.839.806,00 |
| 24.06.2024 | 889,97 | 903,58 | 882,94 | 890,11 | 0,70% | 2.878.199,00 |
| 21.06.2024 | 885,66 | 891,97 | 879,80 | 883,88 | -0,24% | 3.448.680,00 |
| 20.06.2024 | 893,00 | 905,45 | 870,13 | 885,99 | -0,61% | 3.359.987,00 |
| 18.06.2024 | 887,00 | 894,87 | 884,00 | 891,46 | 0,73% | 2.437.038,00 |
| 17.06.2024 | 878,00 | 892,20 | 876,86 | 885,01 | 0,75% | 2.532.240,00 |
| 14.06.2024 | 882,33 | 884,61 | 876,00 | 878,45 | -0,55% | 2.023.264,00 |