Börse:
159,730€
1,17%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
159,660€
Ask:
159,800€
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.01.2021 | 157,43 | 160,33 | 156,88 | 159,73 | 1,45% | 19,00 |
| 18.01.2021 | 157,96 | 158,07 | 157,08 | 157,45 | -0,44% | 161,00 |
| 15.01.2021 | 153,02 | 158,62 | 152,94 | 158,14 | 2,94% | 621,00 |
| 14.01.2021 | 153,11 | 155,32 | 152,39 | 153,63 | 0,74% | 116,00 |
| 13.01.2021 | 146,86 | 154,20 | 146,43 | 152,50 | 4,04% | 12,00 |
| 12.01.2021 | 151,67 | 154,61 | 145,39 | 146,58 | -3,91% | 224,00 |
| 11.01.2021 | 135,59 | 166,17 | 135,58 | 152,55 | 12,12% | 4.125,00 |
| 08.01.2021 | 135,95 | 136,50 | 134,63 | 136,06 | 0,56% | 20,00 |
| 07.01.2021 | 134,19 | 136,23 | 132,05 | 135,30 | 1,54% | 119,00 |
| 06.01.2021 | 135,27 | 135,80 | 132,89 | 133,25 | -1,56% | 120,00 |
| 05.01.2021 | 135,06 | 135,49 | 133,04 | 135,36 | 0,16% | 16,00 |
| 04.01.2021 | 137,71 | 138,28 | 133,17 | 135,14 | -0,61% | 450,00 |
| 30.12.2020 | 135,98 | 136,52 | 135,82 | 135,97 | 0,03% | - |
| 29.12.2020 | 136,86 | 137,12 | 135,50 | 135,93 | -0,27% | 100,00 |
| 28.12.2020 | 136,19 | 137,07 | 134,65 | 136,30 | 0,26% | 158,00 |
| 23.12.2020 | 136,68 | 137,49 | 135,93 | 135,95 | -0,84% | - |
| 22.12.2020 | 137,27 | 139,00 | 135,88 | 137,10 | -0,57% | 364,00 |
| 21.12.2020 | 140,77 | 141,35 | 135,87 | 137,89 | -1,37% | 225,00 |
| 18.12.2020 | 140,56 | 141,62 | 138,14 | 139,81 | -0,74% | 81,00 |
| 17.12.2020 | 141,15 | 141,89 | 139,66 | 140,85 | -0,25% | 420,00 |
| 16.12.2020 | 137,00 | 142,08 | 136,39 | 141,20 | 2,58% | 155,00 |
| 15.12.2020 | 130,66 | 138,33 | 130,20 | 137,65 | 5,79% | 26,00 |
| 14.12.2020 | 132,63 | 133,64 | 130,11 | 130,12 | -1,47% | 76,00 |
| 11.12.2020 | 132,39 | 133,00 | 131,24 | 132,06 | -0,43% | 70,00 |
| 10.12.2020 | 130,70 | 133,31 | 129,83 | 132,63 | 1,36% | 814,00 |
| 09.12.2020 | 123,44 | 131,56 | 121,02 | 130,85 | 6,11% | 412,00 |
| 08.12.2020 | 121,38 | 124,00 | 121,13 | 123,32 | 1,27% | 86,00 |
| 07.12.2020 | 121,98 | 122,62 | 120,62 | 121,77 | -0,53% | 196,00 |
| 04.12.2020 | 118,74 | 122,57 | 118,39 | 122,42 | 3,21% | - |
| 03.12.2020 | 119,69 | 120,49 | 117,89 | 118,61 | -1,09% | 174,00 |
| 02.12.2020 | 120,62 | 121,71 | 119,33 | 119,92 | -0,48% | 64,00 |
| 01.12.2020 | 122,65 | 123,59 | 120,42 | 120,50 | -1,33% | 25,00 |
| 30.11.2020 | 121,75 | 123,49 | 121,46 | 122,12 | -0,93% | 30,00 |
| 27.11.2020 | 121,34 | 123,78 | 120,98 | 123,27 | 1,94% | 15,00 |
| 26.11.2020 | 121,28 | 121,52 | 120,91 | 120,92 | -0,44% | 210,00 |
| 25.11.2020 | 121,82 | 122,18 | 119,76 | 121,45 | -0,39% | 131,00 |
| 24.11.2020 | 122,15 | 122,81 | 119,88 | 121,92 | 0,54% | - |
| 23.11.2020 | 123,73 | 124,42 | 119,43 | 121,26 | -1,29% | 586,00 |
| 20.11.2020 | 120,36 | 124,01 | 120,30 | 122,85 | 1,63% | 1.020,00 |
| 19.11.2020 | 118,62 | 121,13 | 117,36 | 120,88 | 2,15% | 2.380,00 |
| 18.11.2020 | 118,44 | 120,02 | 118,33 | 118,34 | -0,79% | 500,00 |
| 17.11.2020 | 118,28 | 119,59 | 117,75 | 119,28 | 0,61% | - |
| 16.11.2020 | 121,51 | 121,96 | 118,18 | 118,56 | -1,53% | 135,00 |
| 13.11.2020 | 119,58 | 121,80 | 119,28 | 120,40 | 0,83% | 285,00 |
| 12.11.2020 | 121,34 | 122,33 | 118,51 | 119,41 | -2,86% | - |
| 11.11.2020 | 125,02 | 126,70 | 121,95 | 122,93 | -0,91% | 1.304,00 |
| 10.11.2020 | 124,46 | 128,48 | 121,76 | 124,06 | 2,98% | 355,00 |
| 09.11.2020 | 119,25 | 123,32 | 118,61 | 120,47 | 0,20% | 120,00 |
| 06.11.2020 | 122,50 | 124,00 | 117,81 | 120,23 | -2,32% | - |
| 05.11.2020 | 127,18 | 128,55 | 122,63 | 123,09 | -2,99% | 190,00 |
| 04.11.2020 | 112,42 | 129,66 | 110,76 | 126,88 | 13,33% | 155,00 |
| 03.11.2020 | 113,48 | 114,58 | 111,73 | 111,96 | -0,96% | - |
| 02.11.2020 | 111,70 | 115,21 | 111,45 | 113,04 | 0,63% | 90,00 |
| 30.10.2020 | 112,28 | 114,02 | 110,94 | 112,33 | -0,91% | 138,00 |
| 29.10.2020 | 114,30 | 114,32 | 111,49 | 113,36 | 1,25% | - |
| 28.10.2020 | 112,07 | 114,25 | 110,90 | 111,96 | 0,20% | 500,00 |
| 27.10.2020 | 119,90 | 119,99 | 111,35 | 111,74 | -6,49% | 239,00 |
| 26.10.2020 | 119,46 | 120,65 | 118,27 | 119,50 | -0,36% | - |
| 23.10.2020 | 119,96 | 122,55 | 119,43 | 119,93 | 0,07% | 242,00 |
| 22.10.2020 | 118,75 | 120,58 | 118,66 | 119,85 | 0,61% | - |
| 21.10.2020 | 121,58 | 121,74 | 118,99 | 119,12 | -1,85% | 296,00 |
| 20.10.2020 | 121,58 | 121,93 | 120,19 | 121,36 | 0,09% | 20,00 |
| 19.10.2020 | 126,00 | 128,40 | 120,76 | 121,25 | -2,70% | 30,00 |
| 16.10.2020 | 125,41 | 126,57 | 124,34 | 124,62 | -0,61% | 50,00 |
| 15.10.2020 | 126,12 | 127,06 | 124,22 | 125,38 | -0,73% | 990,00 |
| 14.10.2020 | 126,75 | 128,32 | 125,45 | 126,30 | -1,16% | 1.020,00 |
| 13.10.2020 | 131,61 | 131,91 | 126,51 | 127,78 | -2,29% | 533,00 |
| 12.10.2020 | 135,11 | 135,51 | 130,75 | 130,78 | -1,38% | 1.060,00 |
| 09.10.2020 | 131,09 | 133,23 | 130,03 | 132,61 | 1,56% | 245,00 |
| 08.10.2020 | 0,00 | 131,22 | 0,00 | 130,57 | 3,03% | 403,00 |
| 07.10.2020 | 123,48 | 128,12 | 122,72 | 126,73 | 3,24% | 75,00 |
| 06.10.2020 | 124,52 | 125,36 | 122,47 | 122,75 | -1,36% | 20,00 |
| 05.10.2020 | 125,55 | 125,66 | 122,59 | 124,44 | 0,38% | 138,00 |
| 02.10.2020 | 121,51 | 125,62 | 121,10 | 123,97 | 0,93% | 200,00 |
| 01.10.2020 | 127,03 | 127,52 | 122,61 | 122,83 | -2,78% | 55,00 |
| 30.09.2020 | 123,62 | 126,71 | 123,54 | 126,34 | 1,42% | 335,00 |
| 29.09.2020 | 127,42 | 127,44 | 124,10 | 124,57 | -1,74% | - |
| 28.09.2020 | 130,21 | 130,85 | 126,73 | 126,78 | -1,92% | - |
| 25.09.2020 | 127,54 | 129,36 | 126,52 | 129,26 | 1,29% | - |
| 24.09.2020 | 128,48 | 128,92 | 126,25 | 127,62 | -0,67% | - |
| 23.09.2020 | 128,96 | 129,94 | 127,54 | 128,48 | 0,40% | - |
| 22.09.2020 | 128,74 | 130,08 | 127,18 | 127,97 | -0,42% | - |
| 21.09.2020 | 129,50 | 131,74 | 126,69 | 128,51 | 0,15% | 400,00 |
| 18.09.2020 | 128,32 | 128,32 | 128,32 | 128,32 | 0,27% | - |
| 17.09.2020 | 126,98 | 128,06 | 126,60 | 127,98 | -0,25% | 16,00 |
| 16.09.2020 | 126,34 | 128,30 | 126,34 | 128,30 | 1,01% | - |
| 15.09.2020 | 125,12 | 127,38 | 125,12 | 127,02 | 1,88% | - |
| 14.09.2020 | 125,66 | 125,90 | 124,58 | 124,68 | -0,57% | - |
| 11.09.2020 | 123,82 | 125,70 | 123,82 | 125,40 | 0,79% | - |
| 10.09.2020 | 128,38 | 128,38 | 124,42 | 124,42 | -3,40% | - |
| 09.09.2020 | 126,98 | 130,62 | 126,30 | 128,80 | 1,67% | 140,00 |
| 08.09.2020 | 128,00 | 128,85 | 125,65 | 126,68 | -0,73% | 40,00 |
| 07.09.2020 | 127,56 | 132,22 | 126,90 | 127,61 | 1,34% | 10,00 |
| 04.09.2020 | 125,42 | 125,92 | 125,42 | 125,92 | 0,74% | - |
| 03.09.2020 | 126,80 | 128,44 | 125,00 | 125,00 | -0,89% | 5.025,00 |
| 02.09.2020 | 123,72 | 126,12 | 123,72 | 126,12 | 1,89% | 65,00 |
| 01.09.2020 | 123,46 | 124,34 | 123,46 | 123,78 | 0,02% | 150,00 |
| 31.08.2020 | 123,66 | 123,86 | 123,62 | 123,76 | -0,11% | 20,00 |
| 28.08.2020 | 126,22 | 126,22 | 123,90 | 123,90 | -1,71% | 100,00 |
| 27.08.2020 | 126,07 | 128,35 | 125,85 | 126,05 | 0,84% | 420,00 |