235,725€
-0,03%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 235,45 | 236,60 | 235,45 | 235,75 | -0,02% | 2,00 |
| 24.04.2025 | 234,00 | 236,15 | 234,00 | 235,80 | 0,21% | 2,00 |
| 23.04.2025 | 234,30 | 242,25 | 234,30 | 235,30 | 2,46% | 519,00 |
| 22.04.2025 | 223,60 | 229,90 | 223,60 | 229,65 | 4,51% | 30,00 |
| 17.04.2025 | 218,25 | 220,25 | 218,20 | 219,75 | -1,39% | 203,00 |
| 16.04.2025 | 222,95 | 225,40 | 222,25 | 222,85 | -2,62% | 84,00 |
| 15.04.2025 | 231,00 | 231,00 | 228,85 | 228,85 | 0,75% | 53,00 |
| 14.04.2025 | 233,45 | 233,45 | 227,15 | 227,15 | 2,32% | 124,00 |
| 11.04.2025 | 230,05 | 230,05 | 221,70 | 222,00 | -2,16% | 188,00 |
| 10.04.2025 | 247,05 | 247,05 | 226,90 | 226,90 | 2,69% | 382,00 |
| 09.04.2025 | 225,00 | 228,70 | 220,45 | 220,95 | -5,94% | 234,00 |
| 08.04.2025 | 248,45 | 248,45 | 234,80 | 234,90 | -1,14% | 353,00 |
| 07.04.2025 | 227,90 | 237,60 | 224,90 | 237,60 | 1,69% | 337,00 |
| 04.04.2025 | 218,60 | 233,65 | 214,15 | 233,65 | 3,16% | 275,00 |
| 03.04.2025 | 234,00 | 234,00 | 220,50 | 226,50 | -13,55% | 1.101,00 |
| 02.04.2025 | 258,85 | 263,05 | 258,40 | 262,00 | 1,37% | 22,00 |
| 01.04.2025 | 262,25 | 262,25 | 258,45 | 258,45 | -2,19% | 43,00 |
| 31.03.2025 | 264,35 | 266,30 | 263,45 | 264,25 | -1,53% | 303,00 |
| 28.03.2025 | 282,40 | 282,50 | 266,95 | 268,35 | -15,04% | 1.067,00 |
| 27.03.2025 | 318,70 | 322,60 | 315,85 | 315,85 | 1,10% | 162,00 |
| 26.03.2025 | 314,70 | 315,35 | 312,40 | 312,40 | 0,48% | 175,00 |
| 25.03.2025 | 308,30 | 313,80 | 307,45 | 310,90 | 0,47% | 171,00 |
| 24.03.2025 | 302,40 | 309,80 | 301,35 | 309,45 | 3,98% | 42,00 |
| 21.03.2025 | 297,60 | 297,60 | 297,60 | 297,60 | -1,21% | 5,00 |
| 20.03.2025 | 302,60 | 302,60 | 301,25 | 301,25 | 0,52% | 34,00 |
| 19.03.2025 | 299,70 | 299,70 | 299,70 | 299,70 | 1,99% | - |
| 18.03.2025 | 298,40 | 298,40 | 293,85 | 293,85 | -0,76% | 1,00 |
| 17.03.2025 | 284,10 | 296,65 | 283,50 | 296,10 | 3,53% | 19,00 |
| 14.03.2025 | 289,90 | 290,75 | 286,00 | 286,00 | 0,49% | 260,00 |
| 13.03.2025 | 289,55 | 292,00 | 284,15 | 284,60 | -2,58% | 195,00 |
| 12.03.2025 | 292,15 | 292,15 | 292,15 | 292,15 | -1,86% | - |
| 11.03.2025 | 303,05 | 303,05 | 297,70 | 297,70 | -3,70% | 10,00 |
| 10.03.2025 | 314,15 | 314,15 | 308,45 | 309,15 | -0,47% | 94,00 |
| 07.03.2025 | 322,10 | 322,10 | 310,60 | 310,60 | -3,22% | 24,00 |
| 06.03.2025 | 321,05 | 322,20 | 320,25 | 320,95 | 0,93% | 139,00 |
| 05.03.2025 | 326,05 | 326,05 | 318,00 | 318,00 | -1,90% | 107,00 |
| 04.03.2025 | 327,05 | 327,05 | 316,30 | 324,15 | -4,75% | 162,00 |
| 03.03.2025 | 340,30 | 340,30 | 340,30 | 340,30 | -2,52% | - |
| 28.02.2025 | 350,70 | 350,70 | 345,45 | 349,10 | -1,41% | 48,00 |
| 27.02.2025 | 354,10 | 354,10 | 354,10 | 354,10 | 1,29% | - |
| 26.02.2025 | 348,25 | 350,60 | 347,25 | 349,60 | 1,72% | 110,00 |
| 25.02.2025 | 351,45 | 351,45 | 343,65 | 343,70 | -1,56% | 83,00 |
| 24.02.2025 | 343,45 | 350,00 | 343,45 | 349,15 | 0,90% | 202,00 |
| 21.02.2025 | 351,60 | 351,60 | 346,05 | 346,05 | 0,32% | 15,00 |
| 20.02.2025 | 352,00 | 352,00 | 344,95 | 344,95 | -1,82% | 166,00 |
| 19.02.2025 | 357,05 | 357,05 | 351,35 | 351,35 | 0,13% | 20,00 |
| 18.02.2025 | 348,45 | 352,35 | 340,00 | 350,90 | 0,44% | 231,00 |
| 17.02.2025 | 358,40 | 358,40 | 348,20 | 349,35 | -3,53% | 91,00 |
| 14.02.2025 | 372,95 | 374,20 | 362,15 | 362,15 | -4,12% | 139,00 |
| 13.02.2025 | 379,80 | 380,65 | 376,10 | 377,70 | -0,70% | 80,00 |
| 12.02.2025 | 383,10 | 383,10 | 380,35 | 380,35 | -2,27% | 89,00 |
| 11.02.2025 | 385,00 | 389,20 | 384,60 | 389,20 | 1,18% | 130,00 |
| 10.02.2025 | 389,10 | 389,10 | 384,65 | 384,65 | -2,11% | 24,00 |
| 07.02.2025 | 398,05 | 400,50 | 392,35 | 392,95 | -0,80% | 66,00 |
| 06.02.2025 | 399,20 | 399,20 | 396,10 | 396,10 | -0,28% | 807,00 |
| 05.02.2025 | 399,45 | 401,10 | 395,80 | 397,20 | -1,17% | 151,00 |
| 04.02.2025 | 395,50 | 401,90 | 393,70 | 401,90 | 1,20% | 139,00 |
| 03.02.2025 | 386,40 | 397,15 | 384,50 | 397,15 | -1,89% | 581,00 |
| 31.01.2025 | 404,65 | 407,60 | 403,55 | 404,80 | 0,27% | 81,00 |
| 30.01.2025 | 399,00 | 403,70 | 399,00 | 403,70 | 2,36% | 15,00 |
| 29.01.2025 | 394,25 | 394,40 | 393,50 | 394,40 | -0,19% | 148,00 |
| 28.01.2025 | 385,90 | 395,15 | 384,70 | 395,15 | 5,47% | 314,00 |
| 27.01.2025 | 374,10 | 374,65 | 372,20 | 374,65 | 0,32% | 79,00 |
| 24.01.2025 | 368,15 | 373,45 | 368,15 | 373,45 | 0,05% | 18,00 |
| 23.01.2025 | 373,25 | 373,25 | 373,25 | 373,25 | 2,27% | - |
| 22.01.2025 | 358,40 | 364,95 | 357,10 | 364,95 | 1,76% | 141,00 |
| 21.01.2025 | 360,60 | 360,85 | 355,95 | 358,65 | 0,28% | 88,00 |
| 20.01.2025 | 360,35 | 360,35 | 357,60 | 357,65 | -1,73% | 31,00 |
| 17.01.2025 | 365,25 | 365,65 | 363,95 | 363,95 | 1,15% | 12,00 |
| 16.01.2025 | 358,70 | 359,80 | 358,35 | 359,80 | -4,73% | 245,00 |
| 15.01.2025 | 377,65 | 377,65 | 377,65 | 377,65 | 0,47% | 1,00 |
| 14.01.2025 | 390,50 | 390,50 | 375,90 | 375,90 | -3,13% | 10,00 |
| 13.01.2025 | 381,25 | 403,00 | 380,50 | 388,05 | 1,72% | 947,00 |
| 10.01.2025 | 379,40 | 385,60 | 379,35 | 381,50 | 1,03% | 288,00 |
| 09.01.2025 | 380,00 | 380,00 | 376,75 | 377,60 | -0,16% | 70,00 |
| 08.01.2025 | 380,90 | 383,35 | 378,20 | 378,20 | -1,83% | 35,00 |
| 07.01.2025 | 379,15 | 390,85 | 379,15 | 385,25 | 1,35% | 499,00 |
| 06.01.2025 | 364,40 | 380,10 | 364,40 | 380,10 | 3,71% | 13,00 |
| 03.01.2025 | 362,70 | 369,30 | 362,10 | 366,50 | -0,53% | 55,00 |
| 02.01.2025 | 370,00 | 372,65 | 368,45 | 368,45 | 0,34% | 49,00 |
| 30.12.2024 | 370,00 | 370,00 | 363,50 | 367,20 | -0,62% | 142,00 |
| 27.12.2024 | 367,45 | 369,90 | 367,45 | 369,50 | 1,29% | 24,00 |
| 23.12.2024 | 368,35 | 368,35 | 363,40 | 364,80 | -0,08% | 28,00 |
| 20.12.2024 | 351,30 | 365,60 | 348,95 | 365,10 | 2,08% | 171,00 |
| 19.12.2024 | 358,05 | 360,35 | 355,60 | 357,65 | -2,23% | 474,00 |
| 18.12.2024 | 374,80 | 374,80 | 365,80 | 365,80 | -1,60% | 19,00 |
| 17.12.2024 | 372,05 | 372,05 | 371,75 | 371,75 | -0,77% | 3,00 |
| 16.12.2024 | 375,90 | 377,00 | 373,00 | 374,65 | 1,00% | 125,00 |
| 13.12.2024 | 367,60 | 371,30 | 367,60 | 370,95 | -0,87% | 150,00 |
| 12.12.2024 | 379,65 | 379,65 | 374,20 | 374,20 | -2,97% | 14,00 |
| 11.12.2024 | 378,75 | 385,65 | 378,75 | 385,65 | 0,12% | 195,00 |
| 10.12.2024 | 383,20 | 385,20 | 377,10 | 385,20 | -0,47% | 206,00 |
| 09.12.2024 | 379,00 | 396,65 | 377,10 | 387,00 | 0,55% | 1.416,00 |
| 06.12.2024 | 354,45 | 385,35 | 352,85 | 384,90 | 18,14% | 1.149,00 |
| 05.12.2024 | 324,70 | 325,80 | 323,20 | 325,80 | 0,22% | 352,00 |
| 04.12.2024 | 324,00 | 325,20 | 322,30 | 325,10 | 1,32% | 53,00 |
| 03.12.2024 | 317,70 | 320,85 | 315,50 | 320,85 | 0,56% | 81,00 |
| 02.12.2024 | 310,00 | 321,65 | 310,00 | 319,05 | 4,54% | 83,00 |
| 29.11.2024 | 304,10 | 306,40 | 304,10 | 305,20 | 0,23% | 63,00 |
| 28.11.2024 | 303,00 | 304,50 | 303,00 | 304,50 | 0,93% | 1,00 |