197,820€
-0,39%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 198,82 | 200,40 | 194,49 | 197,86 | -0,37% | 295,00 |
| 25.06.2025 | 200,98 | 202,95 | 197,25 | 198,60 | -0,98% | 277,00 |
| 24.06.2025 | 197,79 | 200,95 | 196,00 | 200,58 | 2,97% | 790,00 |
| 23.06.2025 | 198,02 | 199,15 | 191,66 | 194,79 | -1,38% | 1.193,00 |
| 20.06.2025 | 198,89 | 201,00 | 197,34 | 197,51 | -0,25% | 1.270,00 |
| 19.06.2025 | 200,25 | 200,40 | 197,02 | 198,01 | -0,63% | 1.094,00 |
| 18.06.2025 | 204,90 | 206,05 | 199,21 | 199,27 | -2,70% | 1.016,00 |
| 17.06.2025 | 207,77 | 208,85 | 204,05 | 204,80 | -1,85% | 1.265,00 |
| 16.06.2025 | 208,43 | 210,08 | 205,60 | 208,65 | 0,82% | 1.349,00 |
| 13.06.2025 | 210,60 | 215,05 | 206,43 | 206,95 | -2,98% | 1.488,00 |
| 12.06.2025 | 218,77 | 221,10 | 212,93 | 213,30 | -2,98% | 1.109,00 |
| 11.06.2025 | 226,13 | 228,00 | 219,23 | 219,85 | -2,88% | 1.539,00 |
| 10.06.2025 | 228,45 | 229,80 | 225,25 | 226,38 | -0,35% | 1.198,00 |
| 09.06.2025 | 232,18 | 234,45 | 227,18 | 227,18 | -2,52% | 2.802,00 |
| 06.06.2025 | 227,85 | 242,70 | 225,30 | 233,05 | -19,37% | 11.797,00 |
| 05.06.2025 | 293,23 | 295,90 | 288,60 | 289,05 | -1,62% | 273,00 |
| 04.06.2025 | 295,20 | 296,75 | 291,70 | 293,80 | -0,26% | 75,00 |
| 03.06.2025 | 281,90 | 298,83 | 279,98 | 294,58 | 4,44% | 262,00 |
| 02.06.2025 | 276,52 | 282,75 | 274,20 | 282,05 | 1,12% | 123,00 |
| 30.05.2025 | 279,50 | 281,80 | 274,35 | 278,92 | -0,03% | 27,00 |
| 29.05.2025 | 293,00 | 293,00 | 278,00 | 279,00 | -0,23% | 1.040,00 |
| 28.05.2025 | 283,70 | 286,17 | 279,60 | 279,65 | -1,35% | 70,00 |
| 27.05.2025 | 276,25 | 284,20 | 274,55 | 283,48 | 2,31% | 47,00 |
| 26.05.2025 | 275,42 | 278,80 | 274,70 | 277,08 | 1,42% | 27,00 |
| 23.05.2025 | 283,83 | 287,20 | 272,80 | 273,20 | -3,87% | 560,00 |
| 22.05.2025 | 280,85 | 285,35 | 279,77 | 284,20 | 1,25% | 78,00 |
| 21.05.2025 | 287,63 | 288,95 | 280,00 | 280,70 | -3,12% | 164,00 |
| 20.05.2025 | 286,30 | 293,63 | 284,50 | 289,75 | 0,67% | 232,00 |
| 19.05.2025 | 282,83 | 290,88 | 277,70 | 287,83 | -0,23% | 495,00 |
| 16.05.2025 | 284,02 | 291,98 | 282,50 | 288,48 | 1,19% | 142,00 |
| 15.05.2025 | 281,45 | 285,52 | 278,05 | 285,08 | 0,76% | 165,00 |
| 14.05.2025 | 278,75 | 285,25 | 274,05 | 282,92 | 1,91% | 425,00 |
| 13.05.2025 | 272,65 | 279,35 | 270,88 | 277,63 | 1,33% | 584,00 |
| 12.05.2025 | 261,10 | 278,25 | 259,70 | 273,98 | 10,22% | 1.784,00 |
| 09.05.2025 | 251,80 | 253,45 | 248,58 | 248,58 | -1,14% | 184,00 |
| 08.05.2025 | 246,45 | 255,02 | 245,05 | 251,45 | 3,11% | 114,00 |
| 07.05.2025 | 240,73 | 245,18 | 238,30 | 243,88 | 2,36% | 165,00 |
| 06.05.2025 | 244,35 | 246,15 | 237,38 | 238,25 | -3,17% | 141,00 |
| 05.05.2025 | 243,40 | 248,35 | 239,83 | 246,05 | 0,40% | 74,00 |
| 02.05.2025 | 239,58 | 246,05 | 236,45 | 245,08 | 2,55% | 514,00 |
| 30.04.2025 | 236,95 | 239,73 | 228,15 | 238,98 | 0,22% | 182,00 |
| 29.04.2025 | 235,93 | 238,88 | 233,77 | 238,45 | 1,36% | 186,00 |
| 28.04.2025 | 234,02 | 238,27 | 233,00 | 235,25 | -0,29% | 108,00 |
| 25.04.2025 | 237,90 | 239,45 | 233,55 | 235,93 | -0,77% | 83,00 |
| 24.04.2025 | 233,58 | 238,88 | 229,85 | 237,75 | 1,20% | 54,00 |
| 23.04.2025 | 234,00 | 243,88 | 231,00 | 234,93 | 2,58% | 1.098,00 |
| 22.04.2025 | 220,80 | 233,70 | 219,65 | 229,02 | 3,75% | 214,00 |
| 17.04.2025 | 219,50 | 222,15 | 218,35 | 220,75 | 0,74% | 119,00 |
| 16.04.2025 | 223,00 | 225,88 | 216,48 | 219,13 | -3,29% | 200,00 |
| 15.04.2025 | 228,20 | 233,27 | 224,45 | 226,58 | -0,98% | 143,00 |
| 14.04.2025 | 232,65 | 235,35 | 223,93 | 228,83 | -0,65% | 340,00 |
| 11.04.2025 | 230,25 | 233,05 | 219,27 | 230,33 | 0,41% | 128,00 |
| 10.04.2025 | 249,13 | 250,00 | 221,55 | 229,38 | -8,31% | 1.265,00 |
| 09.04.2025 | 216,75 | 262,85 | 216,70 | 250,18 | 10,78% | 1.669,00 |
| 08.04.2025 | 246,93 | 250,10 | 222,30 | 225,83 | -6,97% | 653,00 |
| 07.04.2025 | 227,75 | 249,38 | 222,15 | 242,75 | 0,77% | 1.149,00 |
| 04.04.2025 | 229,58 | 248,13 | 212,00 | 240,90 | 3,91% | 4.320,00 |
| 03.04.2025 | 240,00 | 240,00 | 214,23 | 231,83 | -11,07% | 2.960,00 |
| 02.04.2025 | 258,90 | 265,27 | 255,10 | 260,67 | 0,59% | 184,00 |
| 01.04.2025 | 261,67 | 264,35 | 257,23 | 259,15 | -0,96% | 889,00 |
| 31.03.2025 | 267,33 | 269,42 | 259,70 | 261,67 | -2,71% | 541,00 |
| 28.03.2025 | 286,00 | 286,00 | 265,55 | 268,98 | -4,32% | 1.798,00 |
| 27.03.2025 | 313,92 | 322,70 | 279,58 | 281,13 | -10,57% | 373,00 |
| 26.03.2025 | 313,15 | 315,55 | 309,17 | 314,35 | 0,10% | 86,00 |
| 25.03.2025 | 309,90 | 319,98 | 307,85 | 314,02 | 1,39% | 719,00 |
| 24.03.2025 | 300,25 | 311,35 | 299,70 | 309,73 | 3,73% | 184,00 |
| 21.03.2025 | 300,67 | 300,73 | 287,50 | 298,60 | -0,11% | 333,00 |
| 20.03.2025 | 304,23 | 307,35 | 297,92 | 298,92 | -1,12% | 139,00 |
| 19.03.2025 | 296,15 | 303,45 | 292,50 | 302,33 | 2,47% | 113,00 |
| 18.03.2025 | 299,33 | 300,42 | 292,75 | 295,02 | -1,71% | 82,00 |
| 17.03.2025 | 284,73 | 302,90 | 283,15 | 300,15 | 5,05% | 120,00 |
| 14.03.2025 | 288,50 | 292,10 | 283,75 | 285,73 | -0,23% | 276,00 |
| 13.03.2025 | 290,05 | 292,70 | 280,40 | 286,38 | -1,43% | 170,00 |
| 12.03.2025 | 293,70 | 298,40 | 289,70 | 290,52 | -1,01% | 154,00 |
| 11.03.2025 | 305,92 | 307,00 | 291,02 | 293,48 | -4,34% | 478,00 |
| 10.03.2025 | 315,98 | 318,00 | 305,42 | 306,77 | -3,42% | 518,00 |
| 07.03.2025 | 322,23 | 323,15 | 306,63 | 317,65 | -1,38% | 811,00 |
| 06.03.2025 | 323,13 | 335,85 | 316,40 | 322,10 | -0,58% | 441,00 |
| 05.03.2025 | 327,92 | 329,35 | 316,60 | 323,98 | -0,47% | 190,00 |
| 04.03.2025 | 333,08 | 333,27 | 313,88 | 325,50 | -1,85% | 1.470,00 |
| 03.03.2025 | 352,77 | 355,55 | 330,13 | 331,63 | -5,92% | 597,00 |
| 28.02.2025 | 348,35 | 352,65 | 344,63 | 352,50 | 1,26% | 197,00 |
| 27.02.2025 | 350,88 | 356,88 | 344,70 | 348,10 | -0,20% | 245,00 |
| 26.02.2025 | 351,20 | 354,77 | 341,80 | 348,80 | -0,04% | 355,00 |
| 25.02.2025 | 351,55 | 353,30 | 342,50 | 348,95 | -0,74% | 246,00 |
| 24.02.2025 | 342,73 | 355,27 | 340,95 | 351,55 | 2,55% | 194,00 |
| 21.02.2025 | 346,75 | 352,45 | 338,63 | 342,83 | -1,54% | 338,00 |
| 20.02.2025 | 350,92 | 353,30 | 342,77 | 348,17 | -1,18% | 124,00 |
| 19.02.2025 | 354,35 | 359,38 | 347,90 | 352,33 | -1,25% | 156,00 |
| 18.02.2025 | 352,35 | 357,00 | 339,35 | 356,80 | 2,15% | 432,00 |
| 17.02.2025 | 351,02 | 353,30 | 348,60 | 349,30 | -0,06% | 243,00 |
| 14.02.2025 | 374,23 | 374,90 | 348,35 | 349,52 | -6,42% | 817,00 |
| 13.02.2025 | 380,00 | 385,73 | 373,20 | 373,50 | -1,76% | 160,00 |
| 12.02.2025 | 383,77 | 386,95 | 376,02 | 380,20 | -0,94% | 332,00 |
| 11.02.2025 | 386,40 | 389,35 | 383,35 | 383,80 | -0,99% | 293,00 |
| 10.02.2025 | 387,48 | 391,15 | 376,45 | 387,65 | 0,61% | 130,00 |
| 07.02.2025 | 396,55 | 399,85 | 384,10 | 385,30 | -2,83% | 120,00 |
| 06.02.2025 | 396,10 | 401,83 | 393,42 | 396,52 | -0,11% | 137,00 |
| 05.02.2025 | 397,67 | 403,95 | 393,85 | 396,95 | -0,97% | 113,00 |
| 04.02.2025 | 398,90 | 402,50 | 393,00 | 400,83 | 0,53% | 1.175,00 |