50,020€
-0,42%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 50,30 | 50,64 | 48,31 | 49,03 | -2,40% | - |
| 14.08.2025 | 51,09 | 51,76 | 48,35 | 50,23 | -1,59% | 281,00 |
| 13.08.2025 | 47,43 | 51,69 | 47,13 | 51,04 | 9,13% | 107,00 |
| 12.08.2025 | 45,15 | 47,98 | 43,80 | 46,77 | 3,90% | 30,00 |
| 11.08.2025 | 42,31 | 45,75 | 41,09 | 45,02 | 7,04% | 10,00 |
| 08.08.2025 | 40,80 | 43,86 | 40,76 | 42,06 | 3,62% | - |
| 07.08.2025 | 43,59 | 44,91 | 39,00 | 40,59 | -7,37% | - |
| 06.08.2025 | 41,29 | 43,93 | 41,15 | 43,82 | 5,80% | 210,00 |
| 05.08.2025 | 33,00 | 42,69 | 32,60 | 41,42 | 29,50% | 600,00 |
| 04.08.2025 | 31,91 | 32,68 | 31,21 | 31,98 | 1,77% | - |
| 01.08.2025 | 32,74 | 32,74 | 30,91 | 31,43 | -4,87% | 150,00 |
| 31.07.2025 | 32,23 | 33,83 | 31,80 | 33,04 | 4,00% | 210,00 |
| 30.07.2025 | 31,84 | 32,47 | 31,34 | 31,77 | 0,44% | 100,00 |
| 29.07.2025 | 33,78 | 33,99 | 31,62 | 31,63 | -5,68% | - |
| 28.07.2025 | 34,28 | 34,88 | 32,87 | 33,53 | -1,51% | 40,00 |
| 25.07.2025 | 34,63 | 35,08 | 33,98 | 34,05 | -1,33% | - |
| 24.07.2025 | 35,35 | 35,93 | 34,00 | 34,51 | -2,90% | - |
| 23.07.2025 | 35,34 | 36,95 | 34,86 | 35,54 | 1,14% | - |
| 22.07.2025 | 34,39 | 35,64 | 33,01 | 35,14 | 2,18% | - |
| 21.07.2025 | 36,47 | 36,72 | 34,22 | 34,39 | -5,09% | 625,00 |
| 18.07.2025 | 35,23 | 36,97 | 34,74 | 36,23 | 3,16% | 100,00 |
| 17.07.2025 | 34,16 | 35,58 | 34,16 | 35,12 | 2,33% | 25,00 |
| 16.07.2025 | 33,29 | 34,63 | 32,91 | 34,32 | 2,36% | - |
| 15.07.2025 | 34,31 | 34,93 | 33,48 | 33,53 | -2,92% | - |
| 14.07.2025 | 32,41 | 34,55 | 32,38 | 34,54 | 5,71% | - |
| 11.07.2025 | 33,94 | 34,06 | 32,34 | 32,68 | -4,01% | 30,00 |
| 10.07.2025 | 35,61 | 35,80 | 33,70 | 34,04 | -4,65% | 130,00 |
| 09.07.2025 | 35,77 | 36,06 | 34,51 | 35,70 | 0,37% | - |
| 08.07.2025 | 36,34 | 37,99 | 34,99 | 35,57 | -2,21% | - |
| 07.07.2025 | 35,79 | 36,71 | 35,20 | 36,38 | 1,63% | 830,00 |
| 04.07.2025 | 35,91 | 35,92 | 35,77 | 35,79 | -0,54% | 30,00 |
| 03.07.2025 | 35,75 | 36,83 | 35,51 | 35,99 | 1,17% | 200,00 |
| 02.07.2025 | 37,52 | 37,74 | 35,54 | 35,57 | -3,94% | 177,00 |
| 01.07.2025 | 37,06 | 40,02 | 36,68 | 37,03 | -0,39% | 177,00 |
| 30.06.2025 | 36,30 | 37,87 | 35,61 | 37,18 | 3,52% | - |
| 27.06.2025 | 36,89 | 37,27 | 35,15 | 35,91 | -1,75% | 132,00 |
| 26.06.2025 | 35,46 | 36,90 | 34,85 | 36,55 | 3,67% | - |
| 25.06.2025 | 38,57 | 38,92 | 35,26 | 35,26 | -8,83% | - |
| 24.06.2025 | 40,39 | 40,93 | 37,65 | 38,67 | -2,29% | 60,00 |
| 23.06.2025 | 39,35 | 40,84 | 37,43 | 39,58 | 2,85% | 420,00 |
| 20.06.2025 | 35,15 | 38,94 | 34,88 | 38,48 | 10,35% | - |
| 19.06.2025 | 35,24 | 35,24 | 34,87 | 34,87 | -1,11% | - |
| 18.06.2025 | 32,98 | 35,71 | 32,52 | 35,26 | 6,90% | - |
| 17.06.2025 | 36,28 | 36,46 | 32,93 | 32,99 | -9,21% | - |
| 16.06.2025 | 35,08 | 36,90 | 35,03 | 36,33 | 3,71% | 160,00 |
| 13.06.2025 | 35,74 | 36,18 | 34,49 | 35,03 | -3,72% | 60,00 |
| 12.06.2025 | 36,31 | 37,07 | 35,48 | 36,39 | -1,50% | - |
| 11.06.2025 | 36,10 | 38,20 | 35,72 | 36,94 | 1,57% | 310,00 |
| 10.06.2025 | 36,32 | 37,03 | 35,25 | 36,37 | 1,31% | 510,00 |
| 09.06.2025 | 35,27 | 36,66 | 34,57 | 35,90 | 2,59% | 775,00 |
| 06.06.2025 | 31,23 | 35,12 | 31,20 | 35,00 | 11,88% | 1.150,00 |
| 05.06.2025 | 31,58 | 33,41 | 30,65 | 31,28 | -0,46% | 60,00 |
| 04.06.2025 | 31,25 | 31,48 | 29,85 | 31,43 | 1,80% | - |
| 03.06.2025 | 31,28 | 32,28 | 30,52 | 30,87 | -1,42% | 200,00 |
| 02.06.2025 | 29,83 | 32,01 | 28,52 | 31,32 | 6,13% | - |
| 30.05.2025 | 28,41 | 30,18 | 28,09 | 29,51 | 3,69% | 52,00 |
| 29.05.2025 | 30,31 | 30,32 | 27,78 | 28,46 | -1,16% | - |
| 28.05.2025 | 29,55 | 30,19 | 28,46 | 28,79 | -1,54% | - |
| 27.05.2025 | 27,10 | 29,68 | 27,10 | 29,24 | 8,62% | - |
| 26.05.2025 | 27,06 | 27,31 | 26,92 | 26,92 | -1,07% | - |
| 23.05.2025 | 27,04 | 27,54 | 26,25 | 27,21 | -0,69% | - |
| 22.05.2025 | 25,80 | 27,91 | 25,37 | 27,40 | 6,53% | - |
| 21.05.2025 | 27,63 | 28,03 | 25,43 | 25,72 | -8,70% | - |
| 20.05.2025 | 28,57 | 29,11 | 27,86 | 28,17 | -1,78% | - |
| 19.05.2025 | 28,32 | 28,89 | 27,76 | 28,68 | -1,83% | - |
| 16.05.2025 | 28,05 | 29,50 | 27,84 | 29,22 | 4,47% | - |
| 15.05.2025 | 28,04 | 28,13 | 26,95 | 27,97 | -0,69% | - |
| 14.05.2025 | 29,03 | 29,46 | 28,01 | 28,16 | -3,33% | - |
| 13.05.2025 | 28,66 | 29,79 | 28,66 | 29,13 | 1,09% | - |
| 12.05.2025 | 28,74 | 30,54 | 28,63 | 28,82 | 4,42% | - |
| 09.05.2025 | 27,69 | 28,20 | 27,17 | 27,60 | -0,68% | - |
| 08.05.2025 | 27,16 | 28,24 | 26,36 | 27,79 | 2,85% | - |
| 07.05.2025 | 26,80 | 28,27 | 26,22 | 27,02 | 1,48% | - |
| 06.05.2025 | 26,74 | 29,94 | 25,66 | 26,62 | 0,41% | - |
| 05.05.2025 | 26,24 | 27,12 | 25,48 | 26,51 | -0,08% | - |
| 02.05.2025 | 25,76 | 27,07 | 25,25 | 26,53 | 2,89% | - |
| 30.04.2025 | 25,97 | 26,04 | 24,35 | 25,79 | -0,60% | - |
| 29.04.2025 | 25,85 | 26,42 | 25,42 | 25,94 | 0,45% | - |
| 28.04.2025 | 25,83 | 26,46 | 24,90 | 25,83 | -0,60% | - |
| 25.04.2025 | 25,95 | 26,02 | 25,10 | 25,98 | 0,74% | - |
| 24.04.2025 | 24,67 | 25,92 | 24,13 | 25,79 | 4,03% | - |
| 23.04.2025 | 24,75 | 26,16 | 24,65 | 24,79 | 3,79% | - |
| 22.04.2025 | 22,27 | 24,24 | 22,27 | 23,89 | 1,42% | - |
| 17.04.2025 | 23,90 | 24,19 | 23,11 | 23,55 | -0,44% | 4,00 |
| 16.04.2025 | 23,39 | 23,96 | 22,93 | 23,66 | -0,50% | - |
| 15.04.2025 | 23,35 | 24,36 | 23,35 | 23,78 | 0,42% | 100,00 |
| 14.04.2025 | 23,59 | 24,84 | 22,91 | 23,68 | 1,92% | 240,00 |
| 11.04.2025 | 23,50 | 23,73 | 21,80 | 23,23 | -0,24% | - |
| 10.04.2025 | 27,08 | 27,17 | 22,78 | 23,29 | -14,30% | - |
| 09.04.2025 | 21,54 | 27,30 | 21,54 | 27,17 | 18,44% | - |
| 08.04.2025 | 26,26 | 26,59 | 22,15 | 22,94 | -10,91% | - |
| 07.04.2025 | 23,06 | 28,56 | 22,23 | 25,75 | -0,04% | - |
| 04.04.2025 | 27,01 | 28,07 | 24,23 | 25,76 | -5,26% | 1.800,00 |
| 03.04.2025 | 26,31 | 27,73 | 25,93 | 27,19 | -7,78% | - |
| 02.04.2025 | 29,24 | 30,26 | 28,22 | 29,49 | 0,68% | - |
| 01.04.2025 | 29,02 | 30,21 | 28,45 | 29,29 | 0,70% | - |
| 31.03.2025 | 29,53 | 29,67 | 27,54 | 29,08 | -2,77% | 840,00 |
| 28.03.2025 | 31,27 | 31,43 | 29,40 | 29,91 | -4,62% | - |
| 27.03.2025 | 31,72 | 32,16 | 30,34 | 31,36 | -1,91% | 450,00 |
| 26.03.2025 | 33,89 | 35,14 | 31,20 | 31,97 | -5,78% | - |