279,175€
0,09%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 276,58 | 280,05 | 274,33 | 279,27 | 0,13% | 45,00 |
| 30.05.2025 | 279,08 | 280,52 | 274,80 | 278,92 | -0,03% | - |
| 29.05.2025 | 280,63 | 293,75 | 278,00 | 279,00 | -0,28% | 72,00 |
| 28.05.2025 | 283,25 | 285,33 | 279,67 | 279,77 | -1,32% | 20,00 |
| 27.05.2025 | 277,08 | 284,05 | 275,33 | 283,52 | 2,33% | - |
| 26.05.2025 | 272,98 | 277,40 | 272,48 | 277,08 | 1,39% | - |
| 23.05.2025 | 283,63 | 285,45 | 272,67 | 273,27 | -3,89% | - |
| 22.05.2025 | 280,35 | 285,48 | 278,38 | 284,33 | 1,29% | 600,00 |
| 21.05.2025 | 287,73 | 288,27 | 280,00 | 280,70 | -3,08% | 20,00 |
| 20.05.2025 | 287,45 | 293,52 | 285,20 | 289,63 | 0,58% | 60,00 |
| 19.05.2025 | 288,45 | 291,00 | 275,63 | 287,95 | -0,16% | - |
| 16.05.2025 | 285,20 | 292,08 | 283,33 | 288,42 | 1,13% | 2,00 |
| 15.05.2025 | 284,08 | 285,60 | 277,95 | 285,20 | 0,80% | - |
| 14.05.2025 | 279,13 | 285,35 | 274,80 | 282,92 | 1,95% | 320,00 |
| 13.05.2025 | 274,15 | 279,17 | 271,65 | 277,52 | 1,32% | 47,00 |
| 12.05.2025 | 260,20 | 278,23 | 255,60 | 273,90 | 10,18% | 60,00 |
| 09.05.2025 | 252,05 | 253,18 | 248,50 | 248,60 | -1,15% | - |
| 08.05.2025 | 244,00 | 255,18 | 243,63 | 251,50 | 3,13% | - |
| 07.05.2025 | 241,65 | 245,15 | 239,38 | 243,88 | 2,36% | 36,00 |
| 06.05.2025 | 244,95 | 245,68 | 237,23 | 238,25 | -3,19% | 25,00 |
| 05.05.2025 | 243,25 | 248,27 | 239,98 | 246,10 | 0,45% | 3,00 |
| 02.05.2025 | 238,20 | 245,95 | 237,40 | 245,00 | 2,53% | 137,00 |
| 30.04.2025 | 238,23 | 239,75 | 228,08 | 238,95 | 0,21% | 24,00 |
| 29.04.2025 | 236,13 | 238,75 | 233,63 | 238,45 | 1,36% | 65,00 |
| 28.04.2025 | 234,02 | 238,30 | 233,00 | 235,25 | -0,30% | - |
| 25.04.2025 | 237,75 | 239,33 | 233,60 | 235,95 | -0,79% | 111,00 |
| 24.04.2025 | 234,48 | 238,90 | 230,33 | 237,83 | 1,22% | 18,00 |
| 23.04.2025 | 228,38 | 243,88 | 228,38 | 234,95 | 2,61% | 8,00 |
| 22.04.2025 | 221,05 | 233,43 | 220,60 | 228,98 | 3,71% | 119,00 |
| 17.04.2025 | 219,25 | 222,15 | 216,95 | 220,77 | 0,73% | - |
| 16.04.2025 | 226,93 | 226,93 | 216,45 | 219,18 | -3,27% | 27,00 |
| 15.04.2025 | 227,68 | 233,35 | 224,38 | 226,58 | -0,95% | 23,00 |
| 14.04.2025 | 234,35 | 234,98 | 223,88 | 228,75 | -0,69% | 81,00 |
| 11.04.2025 | 226,55 | 233,23 | 219,18 | 230,35 | 0,40% | 8,00 |
| 10.04.2025 | 247,23 | 250,55 | 221,45 | 229,43 | -8,33% | 73,00 |
| 09.04.2025 | 224,73 | 262,88 | 215,25 | 250,27 | 10,84% | 54,00 |
| 08.04.2025 | 244,40 | 249,95 | 222,18 | 225,80 | -6,83% | 32,00 |
| 07.04.2025 | 240,38 | 249,43 | 223,10 | 242,35 | 0,60% | 443,00 |
| 04.04.2025 | 231,30 | 248,23 | 211,55 | 240,90 | 3,91% | 68,00 |
| 03.04.2025 | 236,88 | 237,95 | 213,90 | 231,83 | -11,06% | 449,00 |
| 02.04.2025 | 259,08 | 265,30 | 255,27 | 260,65 | 0,58% | 33,00 |
| 01.04.2025 | 261,30 | 264,05 | 257,08 | 259,15 | -0,99% | 2,00 |
| 31.03.2025 | 267,40 | 269,60 | 259,60 | 261,75 | -2,69% | 274,00 |
| 28.03.2025 | 284,70 | 285,13 | 265,50 | 268,98 | -4,36% | 345,00 |
| 27.03.2025 | 314,40 | 322,85 | 279,15 | 281,25 | -10,54% | 10,00 |
| 26.03.2025 | 313,27 | 315,58 | 309,05 | 314,40 | 0,36% | 1,00 |
| 25.03.2025 | 310,52 | 320,05 | 306,67 | 313,27 | 1,15% | 5,00 |
| 24.03.2025 | 298,70 | 312,00 | 298,70 | 309,73 | 3,87% | 40,00 |
| 21.03.2025 | 299,42 | 300,73 | 287,52 | 298,17 | -0,26% | - |
| 20.03.2025 | 302,55 | 307,52 | 295,83 | 298,95 | -1,08% | - |
| 19.03.2025 | 295,25 | 303,55 | 292,50 | 302,20 | 2,54% | 25,00 |
| 18.03.2025 | 299,30 | 299,98 | 292,75 | 294,70 | -1,56% | 4,00 |
| 17.03.2025 | 283,92 | 302,65 | 283,20 | 299,38 | 5,55% | - |
| 14.03.2025 | 287,95 | 292,20 | 283,58 | 283,63 | -1,03% | 68,00 |
| 13.03.2025 | 288,83 | 292,55 | 280,55 | 286,58 | -1,16% | 150,00 |
| 12.03.2025 | 294,73 | 298,45 | 289,65 | 289,95 | -0,86% | 8,00 |
| 11.03.2025 | 307,48 | 307,70 | 290,83 | 292,48 | -4,99% | - |
| 10.03.2025 | 317,92 | 317,92 | 305,45 | 307,83 | -3,09% | 70,00 |
| 07.03.2025 | 329,63 | 329,63 | 306,63 | 317,63 | -1,40% | 14,00 |
| 06.03.2025 | 323,30 | 335,88 | 318,08 | 322,13 | -0,57% | 109,00 |
| 05.03.2025 | 327,15 | 327,95 | 316,42 | 323,98 | -0,48% | 9,00 |
| 04.03.2025 | 332,23 | 333,52 | 313,90 | 325,52 | -1,86% | 166,00 |
| 03.03.2025 | 353,25 | 354,00 | 330,02 | 331,70 | -5,87% | 3,00 |
| 28.02.2025 | 348,30 | 352,70 | 344,60 | 352,38 | 1,20% | 92,00 |
| 27.02.2025 | 349,15 | 357,10 | 344,92 | 348,20 | -0,16% | - |
| 26.02.2025 | 350,05 | 354,80 | 343,75 | 348,75 | -0,06% | 83,00 |
| 25.02.2025 | 352,20 | 354,08 | 342,25 | 348,95 | -0,74% | 109,00 |
| 24.02.2025 | 342,73 | 355,45 | 341,52 | 351,55 | 2,51% | 6,00 |
| 21.02.2025 | 347,95 | 351,67 | 338,52 | 342,95 | -1,50% | 60,00 |
| 20.02.2025 | 353,55 | 353,55 | 342,77 | 348,17 | -1,25% | 10,00 |
| 19.02.2025 | 357,13 | 358,83 | 348,17 | 352,60 | -1,18% | 128,00 |
| 18.02.2025 | 349,30 | 357,08 | 339,25 | 356,80 | 2,15% | 9,00 |
| 17.02.2025 | 350,65 | 352,23 | 348,17 | 349,30 | -0,06% | 3,00 |
| 14.02.2025 | 374,50 | 374,98 | 348,35 | 349,52 | -6,43% | 49,00 |
| 13.02.2025 | 380,65 | 385,13 | 373,35 | 373,52 | -1,76% | - |
| 12.02.2025 | 384,77 | 385,52 | 375,90 | 380,23 | -0,95% | 44,00 |
| 11.02.2025 | 388,40 | 389,60 | 383,25 | 383,88 | -0,99% | 58,00 |
| 10.02.2025 | 385,33 | 389,23 | 376,23 | 387,73 | 0,63% | 30,00 |
| 07.02.2025 | 396,83 | 400,35 | 383,92 | 385,30 | -2,82% | - |
| 06.02.2025 | 397,95 | 402,77 | 393,58 | 396,50 | -0,09% | - |
| 05.02.2025 | 398,90 | 402,00 | 394,98 | 396,85 | -1,03% | - |
| 04.02.2025 | 399,10 | 402,63 | 393,77 | 401,00 | 0,58% | 85,00 |
| 03.02.2025 | 394,75 | 401,67 | 382,67 | 398,70 | -0,27% | 10,00 |
| 31.01.2025 | 403,20 | 408,55 | 397,25 | 399,77 | -1,23% | 37,00 |
| 30.01.2025 | 393,95 | 406,30 | 393,95 | 404,75 | 2,42% | - |
| 29.01.2025 | 392,23 | 397,02 | 392,15 | 395,20 | 0,67% | - |
| 28.01.2025 | 385,25 | 398,50 | 383,48 | 392,58 | 2,19% | 127,00 |
| 27.01.2025 | 380,63 | 389,08 | 372,40 | 384,15 | 0,64% | 41,00 |
| 24.01.2025 | 370,38 | 382,00 | 367,13 | 381,73 | 2,50% | 17,00 |
| 23.01.2025 | 367,52 | 374,27 | 364,38 | 372,42 | 1,31% | 5,00 |
| 22.01.2025 | 357,30 | 368,25 | 355,40 | 367,60 | 2,67% | - |
| 21.01.2025 | 360,02 | 363,08 | 354,17 | 358,02 | -0,56% | 20,00 |
| 20.01.2025 | 362,67 | 363,00 | 359,58 | 360,02 | -0,96% | 20,00 |
| 17.01.2025 | 359,98 | 369,58 | 359,98 | 363,52 | 0,97% | - |
| 16.01.2025 | 366,42 | 368,75 | 356,63 | 360,02 | -1,55% | 217,00 |
| 15.01.2025 | 379,20 | 383,15 | 363,92 | 365,67 | -2,97% | 30,00 |
| 14.01.2025 | 391,17 | 391,90 | 373,33 | 376,85 | -3,52% | 3,00 |
| 13.01.2025 | 385,67 | 412,95 | 380,83 | 390,60 | 1,07% | 311,00 |
| 10.01.2025 | 377,33 | 389,15 | 376,80 | 386,45 | 2,42% | 21,00 |
| 09.01.2025 | 377,38 | 381,10 | 377,30 | 377,33 | -0,89% | 4,00 |