47,275€
-0,54%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,67 | 48,38 | 45,33 | 47,31 | -0,55% | - |
| 06.03.2026 | 47,56 | 48,98 | 45,38 | 47,57 | 0,23% | 10.780,00 |
| 05.03.2026 | 47,30 | 48,02 | 46,26 | 47,46 | 0,85% | 2.530,00 |
| 04.03.2026 | 44,30 | 47,50 | 44,24 | 47,06 | 5,41% | 1.938,00 |
| 03.03.2026 | 44,75 | 45,12 | 42,39 | 44,65 | -2,02% | 11.400,00 |
| 02.03.2026 | 43,39 | 45,74 | 41,93 | 45,57 | 4,04% | 32.926,00 |
| 27.02.2026 | 46,56 | 46,78 | 42,43 | 43,80 | -6,34% | 3.960,00 |
| 26.02.2026 | 43,76 | 47,47 | 43,52 | 46,76 | 6,45% | 6.084,00 |
| 25.02.2026 | 44,80 | 45,57 | 43,36 | 43,93 | -0,98% | 3.237,00 |
| 24.02.2026 | 43,71 | 44,38 | 41,13 | 44,36 | 3,52% | 30.520,00 |
| 23.02.2026 | 48,27 | 48,43 | 42,79 | 42,85 | -11,84% | 14.996,00 |
| 20.02.2026 | 52,72 | 53,14 | 47,37 | 48,61 | -6,62% | 525,00 |
| 19.02.2026 | 60,30 | 66,16 | 51,42 | 52,05 | -6,79% | 1.239,00 |
| 18.02.2026 | 54,78 | 56,42 | 54,59 | 55,84 | 2,44% | 99,00 |
| 17.02.2026 | 54,10 | 55,05 | 52,71 | 54,51 | 0,52% | 2.591,00 |
| 16.02.2026 | 53,93 | 54,43 | 53,93 | 54,23 | 1,38% | 1.935,00 |
| 13.02.2026 | 52,32 | 54,86 | 51,63 | 53,49 | 2,98% | 184,00 |
| 12.02.2026 | 57,92 | 58,39 | 50,44 | 51,94 | -9,67% | 4.428,00 |
| 11.02.2026 | 59,97 | 61,68 | 56,21 | 57,50 | -4,53% | - |
| 10.02.2026 | 61,16 | 62,25 | 59,36 | 60,23 | -1,50% | 440,00 |
| 09.02.2026 | 62,55 | 63,90 | 60,99 | 61,15 | -2,60% | - |
| 06.02.2026 | 56,31 | 63,36 | 56,31 | 62,78 | 8,00% | 5.505,00 |
| 05.02.2026 | 63,23 | 64,39 | 57,76 | 58,13 | -7,45% | 9.995,00 |
| 04.02.2026 | 68,73 | 69,87 | 59,00 | 62,81 | -9,70% | 2.215,00 |
| 03.02.2026 | 69,10 | 70,45 | 67,95 | 69,56 | 2,38% | 1.150,00 |
| 02.02.2026 | 71,57 | 73,14 | 67,69 | 67,94 | -7,08% | 1.660,00 |
| 30.01.2026 | 75,65 | 78,51 | 72,64 | 73,12 | -3,80% | 8.780,00 |
| 29.01.2026 | 76,98 | 78,79 | 72,29 | 76,01 | -1,30% | 4.872,00 |
| 28.01.2026 | 73,24 | 77,44 | 73,24 | 77,01 | 6,12% | 4.300,00 |
| 27.01.2026 | 75,86 | 76,69 | 72,14 | 72,57 | -3,88% | 7.315,00 |
| 26.01.2026 | 78,56 | 78,79 | 72,19 | 75,50 | -3,92% | 1.000,00 |
| 23.01.2026 | 82,39 | 84,38 | 78,37 | 78,58 | -4,71% | 1.302,00 |
| 22.01.2026 | 73,97 | 84,96 | 73,72 | 82,46 | 12,90% | 9.469,00 |
| 21.01.2026 | 67,41 | 73,12 | 66,33 | 73,04 | 9,26% | 5.400,00 |
| 20.01.2026 | 66,72 | 68,74 | 64,10 | 66,85 | -0,12% | 3.966,00 |
| 19.01.2026 | 67,80 | 67,80 | 66,85 | 66,93 | -2,28% | 3.330,00 |
| 16.01.2026 | 69,03 | 70,54 | 67,66 | 68,49 | -0,97% | 1.419,00 |
| 15.01.2026 | 69,62 | 71,02 | 68,20 | 69,16 | -0,53% | - |
| 14.01.2026 | 69,83 | 70,41 | 66,57 | 69,53 | -0,59% | 6.841,00 |
| 13.01.2026 | 74,22 | 76,05 | 69,33 | 69,94 | -5,73% | 440,00 |
| 12.01.2026 | 67,63 | 74,29 | 66,78 | 74,19 | 9,04% | 260,00 |
| 09.01.2026 | 69,62 | 70,66 | 66,96 | 68,04 | -1,79% | 12,00 |
| 08.01.2026 | 69,12 | 71,45 | 68,42 | 69,28 | -0,10% | 144,00 |
| 07.01.2026 | 68,52 | 69,94 | 67,55 | 69,35 | 1,34% | - |
| 06.01.2026 | 65,41 | 68,78 | 65,11 | 68,43 | 4,30% | 163,00 |
| 05.01.2026 | 65,20 | 65,67 | 62,79 | 65,61 | 1,42% | 2.389,00 |
| 02.01.2026 | 60,60 | 65,18 | 60,38 | 64,69 | 6,38% | - |
| 30.12.2025 | 60,49 | 61,21 | 60,45 | 60,81 | -3,51% | - |
| 29.12.2025 | 63,39 | 63,86 | 60,46 | 63,02 | -4,47% | 125,00 |
| 23.12.2025 | 70,11 | 70,20 | 65,79 | 65,97 | -5,57% | - |
| 22.12.2025 | 70,70 | 72,38 | 68,57 | 69,86 | -1,12% | - |
| 19.12.2025 | 70,80 | 71,85 | 68,53 | 70,65 | -0,63% | - |
| 18.12.2025 | 67,39 | 72,45 | 67,33 | 71,10 | 5,77% | - |
| 17.12.2025 | 69,72 | 72,52 | 66,82 | 67,22 | 3,83% | - |
| 16.12.2025 | 63,29 | 69,92 | 63,29 | 64,74 | 1,38% | 15,00 |
| 15.12.2025 | 66,66 | 68,33 | 63,86 | 63,86 | -3,74% | 465,00 |
| 12.12.2025 | 70,50 | 71,06 | 64,76 | 66,34 | -5,70% | 67,00 |
| 11.12.2025 | 66,81 | 71,69 | 66,06 | 70,35 | 3,05% | - |
| 10.12.2025 | 68,28 | 69,64 | 63,44 | 68,27 | 0,86% | 2.590,00 |
| 09.12.2025 | 66,45 | 68,29 | 65,20 | 67,69 | -0,66% | - |
| 08.12.2025 | 68,11 | 69,07 | 63,45 | 68,14 | 0,43% | 45,00 |
| 05.12.2025 | 66,02 | 69,35 | 65,11 | 67,85 | 3,10% | - |
| 04.12.2025 | 63,47 | 67,51 | 62,02 | 65,81 | 4,43% | - |
| 03.12.2025 | 62,08 | 63,10 | 60,39 | 63,02 | 1,47% | - |
| 02.12.2025 | 65,02 | 66,44 | 60,53 | 62,11 | -4,83% | 200,00 |
| 01.12.2025 | 66,36 | 67,27 | 63,96 | 65,26 | -3,00% | - |
| 28.11.2025 | 67,60 | 68,30 | 66,57 | 67,28 | -0,34% | - |
| 27.11.2025 | 67,27 | 67,80 | 67,26 | 67,51 | 1,24% | 100,00 |
| 26.11.2025 | 64,47 | 67,79 | 63,33 | 66,68 | 3,65% | 200,00 |
| 25.11.2025 | 63,34 | 64,58 | 61,19 | 64,33 | 9,82% | - |
| 24.11.2025 | 59,18 | 64,33 | 58,58 | 58,58 | 0,76% | 15,00 |
| 21.11.2025 | 58,34 | 60,55 | 55,68 | 58,14 | -10,75% | 50,00 |
| 20.11.2025 | 64,61 | 67,08 | 58,88 | 65,14 | 4,29% | 150,00 |
| 19.11.2025 | 59,28 | 62,95 | 58,92 | 62,46 | 12,30% | 50,00 |
| 18.11.2025 | 56,59 | 62,00 | 54,50 | 55,62 | -3,90% | 6,00 |
| 17.11.2025 | 61,20 | 62,58 | 56,53 | 57,88 | -5,05% | 61,00 |
| 14.11.2025 | 58,66 | 62,70 | 56,24 | 60,96 | 0,93% | 60,00 |
| 13.11.2025 | 66,40 | 67,23 | 59,58 | 60,40 | -9,10% | 460,00 |
| 12.11.2025 | 68,53 | 72,44 | 64,67 | 66,45 | -0,17% | 1.150,00 |
| 11.11.2025 | 68,61 | 68,62 | 64,31 | 66,56 | -1,84% | 410,00 |
| 10.11.2025 | 66,70 | 69,37 | 65,22 | 67,81 | 10,19% | 685,00 |
| 07.11.2025 | 66,44 | 66,81 | 59,61 | 61,54 | -5,28% | 540,00 |
| 06.11.2025 | 68,64 | 70,92 | 63,42 | 64,97 | -4,68% | 259,00 |
| 05.11.2025 | 51,36 | 69,54 | 49,73 | 68,16 | 31,08% | 1.124,00 |
| 04.11.2025 | 51,61 | 53,52 | 50,72 | 52,00 | -3,49% | - |
| 03.11.2025 | 52,35 | 55,07 | 52,14 | 53,88 | 2,73% | - |
| 31.10.2025 | 51,71 | 52,95 | 50,95 | 52,45 | 1,27% | - |
| 30.10.2025 | 52,51 | 53,63 | 50,17 | 51,79 | -1,91% | 30,00 |
| 29.10.2025 | 49,48 | 53,73 | 47,72 | 52,80 | 6,68% | 173,00 |
| 28.10.2025 | 50,28 | 50,90 | 49,17 | 49,50 | 3,94% | - |
| 27.10.2025 | 45,47 | 50,60 | 45,47 | 47,62 | 5,82% | 590,00 |
| 24.10.2025 | 44,50 | 45,85 | 44,46 | 45,00 | 2,20% | - |
| 23.10.2025 | 42,48 | 44,78 | 42,44 | 44,03 | 3,65% | 10,00 |
| 22.10.2025 | 43,04 | 43,08 | 40,47 | 42,48 | -0,79% | - |
| 21.10.2025 | 43,26 | 44,21 | 41,99 | 42,82 | 1,25% | - |
| 20.10.2025 | 42,01 | 43,25 | 40,86 | 42,29 | 2,83% | 20,00 |
| 17.10.2025 | 40,29 | 42,88 | 39,36 | 41,13 | 0,78% | 112,00 |
| 16.10.2025 | 44,79 | 46,04 | 40,43 | 40,81 | -9,25% | - |
| 15.10.2025 | 44,63 | 46,48 | 43,94 | 44,97 | 6,65% | 100,00 |
| 14.10.2025 | 42,27 | 45,36 | 41,75 | 42,16 | -2,95% | 40,00 |