295,400€
5,16%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 294,70 | 296,23 | 293,80 | 295,50 | 5,20% | - |
| 03.06.2025 | 280,90 | 280,90 | 280,90 | 280,90 | 1,74% | - |
| 02.06.2025 | 274,45 | 276,10 | 274,45 | 276,10 | -0,79% | 146,00 |
| 30.05.2025 | 278,30 | 278,30 | 278,30 | 278,30 | -1,89% | - |
| 29.05.2025 | 287,60 | 287,60 | 283,65 | 283,65 | 0,57% | 72,00 |
| 28.05.2025 | 281,90 | 282,05 | 281,90 | 282,05 | 0,37% | 35,00 |
| 27.05.2025 | 275,00 | 281,00 | 275,00 | 281,00 | 2,52% | 7,00 |
| 26.05.2025 | 274,10 | 274,10 | 274,10 | 274,10 | -0,33% | - |
| 23.05.2025 | 282,00 | 284,10 | 275,00 | 275,00 | -2,22% | 81,00 |
| 22.05.2025 | 279,15 | 281,25 | 279,15 | 281,25 | -1,88% | 20,00 |
| 21.05.2025 | 286,65 | 286,65 | 286,65 | 286,65 | 0,42% | - |
| 20.05.2025 | 284,70 | 285,45 | 284,70 | 285,45 | -1,47% | 3,00 |
| 19.05.2025 | 280,90 | 290,80 | 280,90 | 289,70 | 2,33% | 37,00 |
| 16.05.2025 | 283,10 | 283,10 | 283,10 | 283,10 | 1,11% | - |
| 15.05.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 1,05% | - |
| 14.05.2025 | 277,10 | 277,10 | 277,10 | 277,10 | 1,15% | - |
| 13.05.2025 | 271,60 | 273,95 | 271,60 | 273,95 | 2,66% | 26,00 |
| 12.05.2025 | 257,85 | 270,40 | 257,85 | 266,85 | 7,21% | 12,00 |
| 09.05.2025 | 250,45 | 252,25 | 248,90 | 248,90 | 0,22% | 29,00 |
| 08.05.2025 | 248,10 | 248,35 | 245,95 | 248,35 | 2,10% | 70,00 |
| 07.05.2025 | 239,85 | 243,25 | 239,85 | 243,25 | 0,45% | 25,00 |
| 06.05.2025 | 243,65 | 243,65 | 242,15 | 242,15 | 0,00% | 13,00 |
| 05.05.2025 | 242,15 | 242,15 | 242,15 | 242,15 | 1,55% | - |
| 02.05.2025 | 238,45 | 238,45 | 238,45 | 238,45 | 3,16% | - |
| 30.04.2025 | 236,20 | 236,20 | 231,15 | 231,15 | -1,47% | 750,00 |
| 29.04.2025 | 234,60 | 234,60 | 234,60 | 234,60 | 0,23% | - |
| 28.04.2025 | 234,05 | 234,05 | 234,05 | 234,05 | -1,45% | 6,00 |
| 25.04.2025 | 237,50 | 237,50 | 237,50 | 237,50 | 2,19% | - |
| 24.04.2025 | 232,40 | 232,40 | 232,40 | 232,40 | -0,81% | - |
| 23.04.2025 | 233,05 | 234,30 | 233,05 | 234,30 | 5,52% | 17,00 |
| 22.04.2025 | 222,25 | 222,25 | 222,05 | 222,05 | 1,09% | 95,00 |
| 17.04.2025 | 219,85 | 219,85 | 219,65 | 219,65 | -0,07% | 23,00 |
| 16.04.2025 | 219,80 | 219,80 | 219,80 | 219,80 | -3,43% | - |
| 15.04.2025 | 227,60 | 227,60 | 227,60 | 227,60 | -1,51% | - |
| 14.04.2025 | 230,75 | 234,10 | 230,75 | 231,10 | 3,19% | 379,00 |
| 11.04.2025 | 229,60 | 229,60 | 223,95 | 223,95 | -7,07% | 75,00 |
| 10.04.2025 | 247,00 | 247,00 | 240,95 | 241,00 | -4,91% | 147,00 |
| 09.04.2025 | 219,70 | 253,45 | 219,70 | 253,45 | 3,94% | 32,00 |
| 08.04.2025 | 244,35 | 246,05 | 243,85 | 243,85 | 0,37% | 110,00 |
| 07.04.2025 | 224,70 | 242,95 | 224,70 | 242,95 | 2,60% | 855,00 |
| 04.04.2025 | 228,70 | 236,80 | 218,25 | 236,80 | 2,87% | 8,00 |
| 03.04.2025 | 231,95 | 232,60 | 222,75 | 230,20 | -12,62% | 414,00 |
| 02.04.2025 | 257,65 | 263,45 | 255,25 | 263,45 | 1,72% | 38,00 |
| 01.04.2025 | 261,30 | 261,30 | 259,00 | 259,00 | -2,69% | 4,00 |
| 31.03.2025 | 266,15 | 266,15 | 266,15 | 266,15 | -3,39% | - |
| 28.03.2025 | 283,10 | 283,10 | 275,50 | 275,50 | -11,94% | 57,00 |
| 27.03.2025 | 312,85 | 312,85 | 312,85 | 312,85 | 0,13% | - |
| 26.03.2025 | 312,45 | 312,45 | 312,45 | 312,45 | 0,79% | - |
| 25.03.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -0,02% | - |
| 24.03.2025 | 298,95 | 310,05 | 298,95 | 310,05 | 3,80% | 20,00 |
| 21.03.2025 | 298,95 | 298,95 | 298,70 | 298,70 | -1,53% | 20,00 |
| 20.03.2025 | 303,35 | 303,35 | 303,35 | 303,35 | 2,74% | - |
| 19.03.2025 | 295,25 | 295,25 | 295,25 | 295,25 | 0,43% | - |
| 18.03.2025 | 299,70 | 299,70 | 294,00 | 294,00 | 3,45% | 20,00 |
| 17.03.2025 | 284,20 | 284,20 | 284,20 | 284,20 | -2,12% | - |
| 14.03.2025 | 287,45 | 290,35 | 287,45 | 290,35 | 1,91% | 60,00 |
| 13.03.2025 | 288,30 | 289,60 | 284,90 | 284,90 | -2,71% | 22,00 |
| 12.03.2025 | 292,85 | 292,85 | 292,85 | 292,85 | -0,61% | - |
| 11.03.2025 | 306,30 | 306,30 | 294,65 | 294,65 | -6,56% | 2,00 |
| 10.03.2025 | 315,35 | 315,35 | 315,35 | 315,35 | 1,74% | - |
| 07.03.2025 | 320,60 | 320,60 | 309,95 | 309,95 | -4,76% | 47,00 |
| 06.03.2025 | 321,70 | 327,50 | 318,75 | 325,45 | 0,77% | 87,00 |
| 05.03.2025 | 325,95 | 325,95 | 322,95 | 322,95 | -1,12% | 169,00 |
| 04.03.2025 | 329,85 | 330,00 | 326,60 | 326,60 | -6,62% | 343,00 |
| 03.03.2025 | 349,75 | 349,75 | 349,75 | 349,75 | 0,91% | - |
| 28.02.2025 | 346,60 | 346,60 | 346,60 | 346,60 | -0,60% | - |
| 27.02.2025 | 348,70 | 348,70 | 348,70 | 348,70 | -0,04% | - |
| 26.02.2025 | 348,85 | 348,85 | 348,85 | 348,85 | -0,23% | - |
| 25.02.2025 | 349,65 | 349,65 | 349,65 | 349,65 | 2,66% | - |
| 24.02.2025 | 340,60 | 340,60 | 340,60 | 340,60 | -2,38% | 11,00 |
| 21.02.2025 | 346,75 | 348,90 | 346,75 | 348,90 | -0,19% | 10,00 |
| 20.02.2025 | 349,55 | 349,55 | 349,55 | 349,55 | -2,22% | - |
| 19.02.2025 | 355,35 | 357,50 | 355,35 | 357,50 | 2,00% | 165,00 |
| 18.02.2025 | 350,50 | 350,50 | 350,50 | 350,50 | 0,39% | - |
| 17.02.2025 | 348,45 | 349,15 | 348,45 | 349,15 | -0,84% | 8,00 |
| 14.02.2025 | 372,05 | 372,05 | 352,10 | 352,10 | -6,97% | 50,00 |
| 13.02.2025 | 378,05 | 378,50 | 378,05 | 378,50 | 0,41% | - |
| 12.02.2025 | 381,85 | 381,85 | 376,95 | 376,95 | -2,23% | 35,00 |
| 11.02.2025 | 385,00 | 385,55 | 385,00 | 385,55 | 1,90% | 43,00 |
| 10.02.2025 | 388,75 | 388,75 | 378,35 | 378,35 | -4,64% | 3,00 |
| 07.02.2025 | 394,85 | 396,75 | 394,85 | 396,75 | 0,04% | 25,00 |
| 06.02.2025 | 396,60 | 396,60 | 396,60 | 396,60 | -0,10% | - |
| 05.02.2025 | 397,00 | 397,00 | 397,00 | 397,00 | -0,92% | - |
| 04.02.2025 | 396,90 | 400,70 | 396,40 | 400,70 | 2,95% | 55,00 |
| 03.02.2025 | 388,40 | 389,20 | 388,40 | 389,20 | -1,99% | 12,00 |
| 31.01.2025 | 406,20 | 406,20 | 397,10 | 397,10 | 0,15% | 56,00 |
| 30.01.2025 | 395,35 | 396,50 | 395,35 | 396,50 | 1,15% | 41,00 |
| 29.01.2025 | 392,00 | 392,00 | 392,00 | 392,00 | 0,77% | - |
| 28.01.2025 | 385,10 | 389,00 | 385,10 | 389,00 | 3,80% | 412,00 |
| 27.01.2025 | 374,65 | 374,75 | 374,15 | 374,75 | -1,38% | 98,00 |
| 24.01.2025 | 368,45 | 380,00 | 368,45 | 380,00 | 3,77% | 39,00 |
| 23.01.2025 | 366,20 | 366,20 | 366,20 | 366,20 | 2,12% | - |
| 22.01.2025 | 358,85 | 358,85 | 358,35 | 358,60 | -0,18% | 71,00 |
| 21.01.2025 | 359,25 | 359,25 | 359,25 | 359,25 | -0,03% | - |
| 20.01.2025 | 361,15 | 361,15 | 359,35 | 359,35 | -0,21% | 6,00 |
| 17.01.2025 | 360,10 | 360,10 | 360,10 | 360,10 | 0,04% | - |
| 16.01.2025 | 365,55 | 365,55 | 359,95 | 359,95 | -1,84% | 16,00 |
| 15.01.2025 | 377,15 | 377,15 | 366,70 | 366,70 | -5,82% | 132,00 |
| 14.01.2025 | 389,35 | 389,35 | 389,35 | 389,35 | -0,49% | - |
| 13.01.2025 | 386,10 | 400,45 | 385,05 | 391,25 | 1,58% | 189,00 |