745,184$
1,89%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 738,29 | 745,94 | 731,93 | 744,92 | 1,86% | - |
| 22.04.2024 | 729,74 | 737,88 | 725,42 | 731,33 | 0,69% | 2.354.096,00 |
| 19.04.2024 | 749,16 | 750,01 | 722,07 | 726,31 | -2,63% | 3.505.526,00 |
| 18.04.2024 | 749,42 | 752,20 | 743,77 | 745,95 | -0,64% | 1.717.347,00 |
| 17.04.2024 | 759,20 | 771,83 | 744,88 | 750,77 | 0,54% | 3.069.367,00 |
| 16.04.2024 | 751,68 | 753,14 | 743,00 | 746,74 | -0,54% | 2.569.799,00 |
| 15.04.2024 | 760,07 | 768,00 | 749,52 | 750,77 | -0,12% | 2.358.569,00 |
| 12.04.2024 | 759,57 | 763,50 | 749,78 | 751,64 | -1,05% | 2.495.037,00 |
| 11.04.2024 | 759,78 | 763,33 | 750,67 | 759,59 | -0,31% | 1.594.834,00 |
| 10.04.2024 | 751,28 | 765,26 | 746,83 | 761,98 | 0,63% | 1.700.296,00 |
| 09.04.2024 | 777,64 | 777,82 | 750,65 | 757,24 | -2,58% | 2.464.837,00 |
| 08.04.2024 | 785,02 | 785,20 | 773,35 | 777,29 | -0,88% | 1.664.153,00 |
| 05.04.2024 | 765,47 | 786,71 | 763,09 | 784,21 | 2,10% | 2.113.429,00 |
| 04.04.2024 | 781,54 | 787,90 | 767,82 | 768,08 | -1,02% | 2.353.992,00 |
| 03.04.2024 | 765,69 | 787,25 | 765,41 | 775,99 | 1,57% | 3.044.910,00 |
| 02.04.2024 | 755,07 | 765,07 | 753,50 | 763,96 | 0,45% | 2.596.789,00 |
| 01.04.2024 | 776,00 | 777,50 | 753,82 | 760,55 | -2,24% | 2.921.338,00 |
| 28.03.2024 | 780,32 | 793,67 | 776,44 | 777,96 | -0,03% | 3.209.424,00 |
| 27.03.2024 | 778,71 | 785,26 | 767,38 | 778,18 | 0,42% | 2.297.713,00 |
| 26.03.2024 | 774,20 | 778,33 | 769,00 | 774,90 | 0,23% | 2.099.042,00 |
| 25.03.2024 | 771,10 | 778,49 | 768,15 | 773,14 | 0,33% | 1.806.584,00 |
| 22.03.2024 | 770,00 | 777,00 | 767,28 | 770,61 | 0,05% | 1.981.019,00 |
| 21.03.2024 | 774,00 | 780,54 | 758,88 | 770,26 | -0,34% | 3.013.157,00 |
| 20.03.2024 | 770,11 | 773,16 | 756,64 | 772,86 | 0,01% | 2.038.008,00 |
| 19.03.2024 | 758,44 | 773,85 | 755,00 | 772,78 | 1,33% | 2.557.079,00 |
| 18.03.2024 | 762,28 | 769,68 | 758,25 | 762,66 | 1,13% | 2.521.351,00 |
| 15.03.2024 | 755,38 | 760,89 | 747,71 | 754,17 | -0,86% | 3.730.053,00 |
| 14.03.2024 | 764,95 | 768,00 | 749,40 | 760,73 | 0,38% | 2.647.549,00 |
| 13.03.2024 | 757,00 | 760,77 | 745,71 | 757,84 | 0,38% | 2.357.486,00 |
| 12.03.2024 | 740,96 | 755,97 | 738,01 | 754,95 | 2,80% | 2.701.718,00 |
| 11.03.2024 | 752,21 | 756,80 | 727,62 | 734,37 | -3,64% | 3.968.854,00 |
| 08.03.2024 | 780,00 | 780,00 | 755,00 | 762,14 | -2,31% | 4.054.925,00 |
| 07.03.2024 | 771,84 | 792,99 | 761,12 | 780,16 | 0,05% | 3.977.376,00 |
| 06.03.2024 | 784,29 | 787,85 | 774,00 | 779,77 | 0,28% | 2.518.587,00 |
| 05.03.2024 | 785,31 | 788,53 | 769,28 | 777,59 | -1,85% | 3.168.689,00 |
| 04.03.2024 | 796,44 | 800,78 | 786,16 | 792,28 | 1,30% | 3.855.649,00 |
| 01.03.2024 | 769,02 | 784,08 | 764,13 | 782,12 | 3,77% | 4.247.527,00 |
| 29.02.2024 | 753,08 | 756,46 | 744,03 | 753,68 | -0,52% | 3.905.355,00 |
| 28.02.2024 | 762,25 | 763,00 | 751,66 | 757,64 | -0,96% | 2.716.307,00 |
| 27.02.2024 | 754,90 | 772,95 | 745,44 | 765,00 | -0,90% | 2.716.745,00 |
| 26.02.2024 | 771,30 | 780,22 | 769,12 | 771,92 | 0,31% | 2.243.779,00 |
| 23.02.2024 | 774,00 | 777,65 | 762,26 | 769,54 | -0,01% | 2.394.805,00 |
| 22.02.2024 | 763,58 | 775,12 | 756,27 | 769,64 | 3,18% | 3.167.403,00 |
| 21.02.2024 | 738,08 | 749,50 | 733,24 | 745,91 | -1,29% | 3.548.650,00 |
| 20.02.2024 | 790,00 | 793,38 | 753,20 | 755,66 | -3,38% | 4.701.094,00 |
| 16.02.2024 | 771,03 | 794,47 | 763,50 | 782,06 | 3,20% | 5.009.368,00 |
| 15.02.2024 | 755,80 | 762,99 | 750,01 | 757,78 | 0,06% | 2.507.030,00 |
| 14.02.2024 | 745,82 | 764,05 | 745,00 | 757,31 | 1,93% | 3.394.326,00 |
| 13.02.2024 | 730,18 | 742,98 | 730,18 | 742,97 | 0,77% | 2.860.265,00 |
| 12.02.2024 | 740,80 | 740,80 | 726,45 | 737,26 | -0,39% | 2.932.304,00 |
| 09.02.2024 | 735,50 | 745,70 | 733,61 | 740,16 | 0,61% | 2.833.894,00 |
| 08.02.2024 | 728,32 | 741,00 | 725,75 | 735,68 | 1,42% | 4.636.885,00 |
| 07.02.2024 | 710,38 | 740,99 | 707,02 | 725,38 | 2,89% | 5.797.966,00 |
| 06.02.2024 | 742,00 | 742,00 | 691,10 | 705,03 | -0,17% | 8.199.902,00 |
| 05.02.2024 | 691,02 | 711,88 | 682,53 | 706,20 | 5,77% | 7.602.392,00 |
| 02.02.2024 | 662,38 | 672,61 | 659,73 | 667,65 | 1,09% | 3.019.223,00 |
| 01.02.2024 | 647,33 | 660,52 | 643,17 | 660,43 | 2,30% | 2.494.287,00 |
| 31.01.2024 | 650,38 | 663,55 | 637,00 | 645,61 | 0,10% | 4.719.039,00 |
| 30.01.2024 | 645,70 | 646,80 | 641,00 | 644,98 | 0,00% | 2.006.101,00 |
| 29.01.2024 | 641,50 | 645,65 | 639,77 | 645,00 | 0,90% | 2.718.484,00 |
| 26.01.2024 | 637,35 | 639,60 | 630,50 | 639,25 | 1,85% | 2.410.349,00 |
| 25.01.2024 | 627,37 | 632,61 | 624,68 | 627,62 | -0,96% | 2.407.930,00 |
| 24.01.2024 | 633,52 | 643,16 | 632,00 | 633,70 | 0,64% | 2.276.855,00 |
| 23.01.2024 | 627,69 | 630,00 | 614,82 | 629,68 | -0,19% | 2.524.983,00 |
| 22.01.2024 | 630,00 | 632,64 | 625,00 | 630,88 | 0,37% | 2.030.201,00 |
| 19.01.2024 | 622,39 | 629,59 | 620,00 | 628,58 | 0,84% | 3.125.030,00 |
| 18.01.2024 | 621,28 | 623,88 | 612,70 | 623,35 | -0,88% | 3.384.999,00 |
| 17.01.2024 | 639,45 | 640,52 | 625,19 | 628,91 | -0,89% | 2.124.096,00 |
| 16.01.2024 | 643,91 | 647,73 | 633,67 | 634,57 | -1,30% | 2.413.610,00 |
| 12.01.2024 | 638,20 | 644,00 | 633,01 | 642,92 | 1,13% | 2.067.773,00 |
| 11.01.2024 | 634,39 | 639,76 | 628,14 | 635,72 | 0,88% | 2.690.341,00 |
| 10.01.2024 | 628,49 | 637,05 | 625,76 | 630,19 | 0,75% | 2.679.074,00 |
| 09.01.2024 | 630,10 | 634,42 | 623,72 | 625,48 | -0,09% | 2.918.891,00 |
| 08.01.2024 | 622,43 | 626,06 | 609,59 | 626,03 | 1,21% | 2.453.931,00 |
| 05.01.2024 | 614,00 | 619,94 | 610,19 | 618,55 | 0,66% | 2.403.955,00 |
| 04.01.2024 | 625,26 | 636,41 | 613,27 | 614,50 | -0,52% | 6.272.532,00 |
| 03.01.2024 | 600,00 | 619,84 | 598,80 | 617,70 | 4,31% | 5.130.330,00 |
| 02.01.2024 | 580,41 | 592,72 | 579,05 | 592,20 | 1,59% | 3.226.661,00 |
| 29.12.2023 | 582,85 | 586,17 | 579,47 | 582,92 | 0,36% | 2.000.055,00 |
| 28.12.2023 | 581,98 | 586,69 | 580,00 | 580,85 | -0,11% | 1.973.512,00 |
| 27.12.2023 | 570,50 | 583,68 | 570,50 | 581,51 | 1,90% | 2.163.409,00 |
| 26.12.2023 | 569,50 | 572,77 | 567,64 | 570,67 | 0,05% | 1.678.898,00 |
| 22.12.2023 | 573,02 | 575,90 | 567,42 | 570,39 | -0,28% | 2.226.069,00 |
| 21.12.2023 | 571,41 | 575,00 | 567,02 | 572,00 | 0,31% | 1.786.473,00 |
| 20.12.2023 | 576,48 | 579,86 | 570,03 | 570,21 | -1,66% | 2.647.100,00 |
| 19.12.2023 | 580,25 | 585,11 | 577,25 | 579,81 | 0,01% | 2.192.689,00 |
| 18.12.2023 | 576,47 | 583,05 | 575,70 | 579,76 | 1,35% | 3.033.944,00 |
| 15.12.2023 | 572,10 | 573,71 | 561,65 | 572,04 | -0,28% | 5.317.020,00 |
| 14.12.2023 | 594,50 | 594,50 | 568,69 | 573,67 | -3,99% | 5.275.911,00 |
| 13.12.2023 | 583,26 | 598,67 | 582,31 | 597,50 | 2,18% | 3.112.544,00 |
| 12.12.2023 | 582,00 | 585,85 | 578,17 | 584,76 | 0,12% | 2.846.097,00 |
| 11.12.2023 | 598,66 | 601,19 | 567,41 | 584,04 | -2,34% | 5.614.106,00 |
| 08.12.2023 | 589,00 | 598,30 | 584,77 | 598,05 | 1,66% | 2.446.790,00 |
| 07.12.2023 | 588,28 | 588,87 | 577,61 | 588,27 | -0,17% | 2.095.042,00 |
| 06.12.2023 | 590,74 | 593,90 | 584,40 | 589,25 | 0,19% | 2.093.105,00 |
| 05.12.2023 | 583,28 | 591,80 | 579,37 | 588,15 | 0,42% | 2.157.343,00 |
| 04.12.2023 | 582,13 | 587,09 | 574,33 | 585,68 | 0,28% | 2.577.122,00 |
| 01.12.2023 | 591,70 | 601,97 | 583,00 | 584,04 | -1,18% | 3.638.565,00 |
| 30.11.2023 | 591,46 | 596,23 | 586,21 | 591,04 | -0,14% | 5.658.350,00 |
| 29.11.2023 | 592,20 | 594,54 | 584,44 | 591,86 | 0,04% | 1.908.649,00 |