35,140€
12,25%
Echtzeit-Aktienkurs Lemonade
Bid:
Ask:
Aktienkurse zur Lemonade Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,19 | 35,19 | 31,10 | 35,10 | 12,12% | 1.730,00 |
| 05.06.2025 | 31,38 | 33,37 | 30,68 | 31,31 | -0,38% | 341,00 |
| 04.06.2025 | 31,21 | 31,43 | 29,85 | 31,43 | 1,80% | 523,00 |
| 03.06.2025 | 31,65 | 32,32 | 30,52 | 30,87 | -1,63% | 200,00 |
| 02.06.2025 | 29,55 | 31,99 | 28,56 | 31,38 | 6,03% | 90,00 |
| 30.05.2025 | 28,47 | 30,13 | 28,09 | 29,60 | 4,06% | 300,00 |
| 29.05.2025 | 28,93 | 30,32 | 27,83 | 28,44 | -1,03% | - |
| 28.05.2025 | 29,58 | 30,18 | 28,51 | 28,74 | -1,83% | 50,00 |
| 27.05.2025 | 26,91 | 29,62 | 26,91 | 29,27 | 8,75% | 25,00 |
| 26.05.2025 | 27,05 | 27,31 | 26,92 | 26,92 | -1,05% | - |
| 23.05.2025 | 27,55 | 27,55 | 26,17 | 27,20 | -0,91% | 1.000,00 |
| 22.05.2025 | 25,86 | 27,85 | 25,37 | 27,45 | 6,07% | - |
| 21.05.2025 | 28,26 | 28,32 | 25,44 | 25,88 | -8,10% | 220,00 |
| 20.05.2025 | 28,60 | 29,10 | 27,87 | 28,16 | -1,90% | - |
| 19.05.2025 | 29,20 | 29,20 | 27,76 | 28,71 | -1,68% | - |
| 16.05.2025 | 28,10 | 29,45 | 27,85 | 29,20 | 4,47% | - |
| 15.05.2025 | 28,14 | 28,14 | 26,99 | 27,95 | -0,97% | 110,00 |
| 14.05.2025 | 29,12 | 29,62 | 28,03 | 28,22 | -3,22% | 35,00 |
| 13.05.2025 | 28,86 | 29,73 | 28,67 | 29,16 | 1,36% | - |
| 12.05.2025 | 27,63 | 30,48 | 27,53 | 28,77 | 3,94% | 10,00 |
| 09.05.2025 | 27,81 | 28,18 | 27,17 | 27,68 | 0,07% | 292,00 |
| 08.05.2025 | 26,79 | 28,19 | 26,39 | 27,66 | 2,33% | 200,00 |
| 07.05.2025 | 26,66 | 28,23 | 26,21 | 27,03 | 1,58% | 200,00 |
| 06.05.2025 | 26,74 | 29,55 | 25,66 | 26,61 | 0,40% | 545,00 |
| 05.05.2025 | 26,55 | 27,09 | 25,49 | 26,51 | -0,15% | 19,00 |
| 02.05.2025 | 25,95 | 27,01 | 25,10 | 26,55 | 3,11% | 21,00 |
| 30.04.2025 | 25,92 | 26,04 | 24,38 | 25,75 | -0,83% | 50,00 |
| 29.04.2025 | 25,88 | 26,37 | 25,26 | 25,96 | 0,27% | - |
| 28.04.2025 | 25,89 | 26,46 | 24,93 | 25,89 | -0,42% | 10,00 |
| 25.04.2025 | 25,68 | 26,00 | 25,05 | 26,00 | 0,83% | 9,00 |
| 24.04.2025 | 24,81 | 25,91 | 24,10 | 25,79 | 3,97% | - |
| 23.04.2025 | 23,91 | 26,11 | 23,91 | 24,80 | 3,92% | 56,00 |
| 22.04.2025 | 22,26 | 24,22 | 22,26 | 23,87 | 1,29% | - |
| 17.04.2025 | 23,63 | 24,11 | 23,14 | 23,56 | -0,42% | 13,00 |
| 16.04.2025 | 23,68 | 23,92 | 22,95 | 23,66 | -0,42% | - |
| 15.04.2025 | 23,47 | 24,30 | 23,29 | 23,76 | 0,30% | - |
| 14.04.2025 | 23,48 | 24,89 | 22,96 | 23,69 | 2,07% | 610,00 |
| 11.04.2025 | 23,28 | 23,73 | 21,85 | 23,21 | -0,47% | 472,00 |
| 10.04.2025 | 27,01 | 27,20 | 22,80 | 23,32 | -14,08% | - |
| 09.04.2025 | 23,03 | 27,23 | 21,77 | 27,14 | 18,23% | 814,00 |
| 08.04.2025 | 25,99 | 26,62 | 22,21 | 22,96 | -10,80% | 600,00 |
| 07.04.2025 | 25,70 | 27,35 | 22,35 | 25,74 | 0,23% | 1.058,00 |
| 04.04.2025 | 27,13 | 27,26 | 24,23 | 25,68 | -5,55% | 69,00 |
| 03.04.2025 | 26,58 | 27,69 | 25,93 | 27,19 | -7,71% | - |
| 02.04.2025 | 29,25 | 30,19 | 28,22 | 29,46 | 0,55% | - |
| 01.04.2025 | 29,06 | 30,16 | 28,47 | 29,30 | 0,62% | - |
| 31.03.2025 | 29,98 | 29,98 | 27,56 | 29,12 | -2,66% | 410,00 |
| 28.03.2025 | 31,33 | 31,72 | 29,45 | 29,91 | -4,46% | 50,00 |
| 27.03.2025 | 31,81 | 32,12 | 30,36 | 31,31 | -1,49% | 31,00 |
| 26.03.2025 | 34,10 | 35,09 | 31,21 | 31,78 | -6,39% | 53,00 |
| 25.03.2025 | 34,09 | 34,56 | 32,65 | 33,95 | -0,19% | 169,00 |
| 24.03.2025 | 31,96 | 35,71 | 31,40 | 34,02 | 6,48% | 537,00 |
| 21.03.2025 | 31,94 | 32,91 | 30,90 | 31,95 | -0,16% | - |
| 20.03.2025 | 31,81 | 33,22 | 31,23 | 32,00 | 0,36% | 15,00 |
| 19.03.2025 | 30,99 | 32,48 | 30,97 | 31,88 | 2,16% | - |
| 18.03.2025 | 33,86 | 34,14 | 30,78 | 31,21 | -7,88% | 554,00 |
| 17.03.2025 | 31,94 | 34,21 | 31,94 | 33,88 | 5,78% | 2.034,00 |
| 14.03.2025 | 30,15 | 32,50 | 30,11 | 32,03 | 5,99% | - |
| 13.03.2025 | 32,04 | 32,31 | 29,53 | 30,22 | -5,50% | - |
| 12.03.2025 | 31,39 | 33,50 | 30,39 | 31,98 | 1,77% | 160,00 |
| 11.03.2025 | 30,13 | 32,37 | 29,75 | 31,42 | 3,03% | - |
| 10.03.2025 | 33,41 | 34,09 | 29,51 | 30,50 | -8,55% | - |
| 07.03.2025 | 32,07 | 34,37 | 30,14 | 33,35 | 4,35% | - |
| 06.03.2025 | 34,14 | 34,60 | 31,09 | 31,96 | -6,29% | 260,00 |
| 05.03.2025 | 35,01 | 35,85 | 31,98 | 34,10 | -2,53% | 700,00 |
| 04.03.2025 | 34,30 | 36,05 | 31,00 | 34,99 | 2,43% | 709,00 |
| 03.03.2025 | 34,68 | 37,90 | 34,04 | 34,16 | -1,87% | 3.185,00 |
| 28.02.2025 | 33,85 | 35,36 | 32,21 | 34,81 | 2,13% | 6,00 |
| 27.02.2025 | 30,03 | 37,13 | 29,84 | 34,08 | 13,32% | 65,00 |
| 26.02.2025 | 28,35 | 30,38 | 25,35 | 30,08 | -1,76% | 125,00 |
| 25.02.2025 | 33,14 | 33,14 | 29,90 | 30,62 | -7,45% | - |
| 24.02.2025 | 32,18 | 33,36 | 30,67 | 33,08 | 3,80% | - |
| 21.02.2025 | 33,66 | 35,05 | 31,83 | 31,87 | -5,26% | 75,00 |
| 20.02.2025 | 35,09 | 35,54 | 32,37 | 33,64 | -3,95% | - |
| 19.02.2025 | 37,06 | 37,89 | 34,75 | 35,03 | -4,72% | 10,00 |
| 18.02.2025 | 34,44 | 39,33 | 34,25 | 36,76 | 6,74% | 523,00 |
| 17.02.2025 | 34,47 | 34,54 | 34,35 | 34,44 | 0,10% | - |
| 14.02.2025 | 35,31 | 35,99 | 33,84 | 34,41 | -2,89% | - |
| 13.02.2025 | 31,22 | 35,45 | 31,12 | 35,43 | 13,45% | 140,00 |
| 12.02.2025 | 31,45 | 32,34 | 30,14 | 31,23 | -1,08% | 250,00 |
| 11.02.2025 | 36,49 | 37,32 | 31,20 | 31,57 | -13,86% | 95,00 |
| 10.02.2025 | 35,64 | 37,96 | 35,64 | 36,65 | 2,92% | 16,00 |
| 07.02.2025 | 34,78 | 37,00 | 34,37 | 35,61 | 2,89% | 75,00 |
| 06.02.2025 | 33,48 | 36,02 | 33,48 | 34,61 | 3,41% | 15,00 |
| 05.02.2025 | 32,79 | 33,52 | 32,26 | 33,47 | 2,25% | - |
| 04.02.2025 | 32,76 | 33,80 | 31,82 | 32,74 | 1,54% | 150,00 |
| 03.02.2025 | 31,68 | 32,76 | 30,26 | 32,24 | 0,64% | 100,00 |
| 31.01.2025 | 32,80 | 33,92 | 31,59 | 32,04 | -1,55% | 100,00 |
| 30.01.2025 | 32,05 | 33,98 | 32,03 | 32,54 | 1,39% | 660,00 |
| 29.01.2025 | 31,83 | 32,34 | 31,24 | 32,10 | 0,47% | 40,00 |
| 28.01.2025 | 30,33 | 32,31 | 29,58 | 31,95 | 5,87% | 123,00 |
| 27.01.2025 | 30,48 | 31,25 | 29,07 | 30,18 | -1,63% | - |
| 24.01.2025 | 31,78 | 32,63 | 30,66 | 30,68 | -3,60% | 73,00 |
| 23.01.2025 | 30,47 | 32,04 | 29,77 | 31,82 | 4,84% | 20,00 |
| 22.01.2025 | 31,07 | 32,06 | 30,24 | 30,35 | -2,19% | - |
| 21.01.2025 | 31,81 | 32,68 | 30,82 | 31,03 | -2,45% | - |
| 20.01.2025 | 32,03 | 32,11 | 31,73 | 31,81 | -0,31% | - |
| 17.01.2025 | 32,03 | 32,95 | 31,73 | 31,91 | -0,55% | 800,00 |
| 16.01.2025 | 30,93 | 32,74 | 30,86 | 32,09 | 3,92% | 35,00 |
| 15.01.2025 | 30,34 | 32,63 | 30,34 | 30,88 | 1,80% | 15,00 |