195,890€
-1,14%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 198,22 | 200,35 | 195,04 | 195,90 | -1,13% | 199,00 |
| 25.06.2025 | 201,30 | 202,05 | 198,14 | 198,14 | -0,42% | 69,00 |
| 24.06.2025 | 197,38 | 200,60 | 197,34 | 198,98 | 2,97% | 671,00 |
| 23.06.2025 | 197,78 | 198,50 | 193,24 | 193,24 | -2,58% | 698,00 |
| 20.06.2025 | 199,08 | 200,60 | 197,64 | 198,36 | -0,11% | 444,00 |
| 19.06.2025 | 197,30 | 199,84 | 197,28 | 198,58 | -2,03% | 182,00 |
| 18.06.2025 | 205,55 | 205,70 | 202,70 | 202,70 | -2,50% | 777,00 |
| 17.06.2025 | 208,45 | 208,45 | 206,95 | 207,90 | 0,39% | 267,00 |
| 16.06.2025 | 209,10 | 209,20 | 207,10 | 207,10 | -3,18% | 269,00 |
| 13.06.2025 | 210,45 | 214,20 | 210,45 | 213,90 | -0,09% | 249,00 |
| 12.06.2025 | 219,30 | 219,30 | 213,30 | 214,10 | -3,99% | 276,00 |
| 11.06.2025 | 226,50 | 226,50 | 223,00 | 223,00 | -2,51% | 210,00 |
| 10.06.2025 | 228,40 | 229,10 | 225,80 | 228,75 | 0,11% | 394,00 |
| 09.06.2025 | 231,75 | 233,70 | 228,50 | 228,50 | -1,27% | 1.521,00 |
| 06.06.2025 | 227,45 | 241,55 | 226,00 | 231,45 | -21,70% | 1.677,00 |
| 05.06.2025 | 293,05 | 295,60 | 292,85 | 295,60 | 0,10% | 26,00 |
| 04.06.2025 | 296,15 | 296,60 | 295,30 | 295,30 | 0,37% | 25,00 |
| 03.06.2025 | 288,45 | 294,20 | 288,45 | 294,20 | 6,29% | 113,00 |
| 02.06.2025 | 276,55 | 277,45 | 275,45 | 276,80 | 0,05% | 63,00 |
| 30.05.2025 | 279,70 | 279,70 | 276,20 | 276,65 | -2,05% | 16,00 |
| 29.05.2025 | 289,50 | 290,75 | 280,35 | 282,45 | 0,04% | 452,00 |
| 28.05.2025 | 280,75 | 282,35 | 280,75 | 282,35 | 0,27% | 10,00 |
| 27.05.2025 | 275,65 | 282,40 | 275,65 | 281,60 | 2,44% | 136,00 |
| 26.05.2025 | 274,90 | 274,90 | 274,90 | 274,90 | -0,25% | 60,00 |
| 23.05.2025 | 284,50 | 284,50 | 275,20 | 275,60 | -2,86% | 204,00 |
| 22.05.2025 | 281,40 | 283,95 | 278,25 | 283,70 | -1,27% | 103,00 |
| 21.05.2025 | 287,40 | 287,45 | 287,05 | 287,35 | -1,66% | 86,00 |
| 20.05.2025 | 285,55 | 292,60 | 285,55 | 292,20 | 1,28% | 98,00 |
| 19.05.2025 | 281,10 | 288,50 | 281,10 | 288,50 | -0,62% | 321,00 |
| 16.05.2025 | 284,30 | 290,70 | 284,30 | 290,30 | 2,02% | 70,00 |
| 15.05.2025 | 281,40 | 284,55 | 279,00 | 284,55 | 0,25% | 154,00 |
| 14.05.2025 | 276,15 | 283,85 | 276,15 | 283,85 | 2,10% | 127,00 |
| 13.05.2025 | 271,85 | 278,00 | 271,85 | 278,00 | 2,72% | 68,00 |
| 12.05.2025 | 262,90 | 275,80 | 262,90 | 270,65 | 8,30% | 92,00 |
| 09.05.2025 | 251,90 | 251,90 | 249,90 | 249,90 | -0,58% | 125,00 |
| 08.05.2025 | 245,65 | 251,35 | 245,65 | 251,35 | 4,19% | 232,00 |
| 07.05.2025 | 242,45 | 243,55 | 239,55 | 241,25 | -0,14% | 156,00 |
| 06.05.2025 | 244,40 | 244,40 | 240,95 | 241,60 | -1,59% | 99,00 |
| 05.05.2025 | 242,00 | 247,00 | 242,00 | 245,50 | 1,70% | 161,00 |
| 02.05.2025 | 240,75 | 243,45 | 237,35 | 241,40 | 3,25% | 175,00 |
| 30.04.2025 | 238,00 | 239,55 | 232,00 | 233,80 | -1,68% | 93,00 |
| 29.04.2025 | 236,85 | 237,80 | 236,85 | 237,80 | 1,43% | 1,00 |
| 28.04.2025 | 234,15 | 235,60 | 234,15 | 234,45 | -0,55% | 6,00 |
| 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 |