235,775€
-0,83%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 389,88 | 401,52 | 384,55 | 398,70 | -0,23% | 1.366,00 |
| 31.01.2025 | 407,45 | 409,65 | 396,65 | 399,60 | -1,30% | 892,00 |
| 30.01.2025 | 396,67 | 406,13 | 395,10 | 404,85 | 2,51% | 219,00 |
| 29.01.2025 | 393,30 | 397,35 | 392,25 | 394,92 | 0,59% | 604,00 |
| 28.01.2025 | 386,42 | 398,95 | 384,85 | 392,60 | 2,19% | 317,00 |
| 27.01.2025 | 373,33 | 388,98 | 371,00 | 384,17 | 0,64% | 694,00 |
| 24.01.2025 | 368,40 | 382,15 | 366,65 | 381,73 | 2,50% | 459,00 |
| 23.01.2025 | 366,90 | 374,27 | 364,55 | 372,42 | 1,30% | 404,00 |
| 22.01.2025 | 359,67 | 368,15 | 355,63 | 367,65 | 2,70% | 339,00 |
| 21.01.2025 | 360,35 | 363,08 | 354,23 | 357,98 | -0,49% | 95,00 |
| 20.01.2025 | 362,30 | 364,15 | 359,25 | 359,73 | -1,05% | 147,00 |
| 17.01.2025 | 360,05 | 369,58 | 359,05 | 363,55 | 0,94% | 659,00 |
| 16.01.2025 | 367,00 | 369,85 | 356,10 | 360,15 | -1,51% | 471,00 |
| 15.01.2025 | 378,15 | 382,38 | 364,17 | 365,67 | -2,95% | 1.352,00 |
| 14.01.2025 | 390,70 | 392,02 | 373,48 | 376,80 | -3,53% | 246,00 |
| 13.01.2025 | 384,98 | 411,35 | 381,10 | 390,58 | 1,02% | 1.431,00 |
| 10.01.2025 | 377,80 | 390,08 | 376,35 | 386,65 | 2,39% | 736,00 |
| 09.01.2025 | 380,55 | 381,70 | 377,63 | 377,63 | -0,81% | 93,00 |
| 08.01.2025 | 381,02 | 383,75 | 375,48 | 380,70 | 0,13% | 271,00 |
| 07.01.2025 | 380,20 | 398,45 | 378,20 | 380,20 | -0,13% | 607,00 |
| 06.01.2025 | 367,23 | 381,75 | 362,38 | 380,70 | 3,78% | 583,00 |
| 03.01.2025 | 363,60 | 371,50 | 360,05 | 366,85 | 1,05% | 385,00 |
| 02.01.2025 | 368,10 | 373,70 | 362,15 | 363,02 | -0,64% | 571,00 |
| 30.12.2024 | 371,10 | 371,10 | 363,52 | 365,38 | -1,47% | 516,00 |
| 27.12.2024 | 370,23 | 371,63 | 366,00 | 370,83 | 0,54% | 363,00 |
| 23.12.2024 | 365,05 | 373,50 | 362,63 | 368,85 | 1,37% | 616,00 |
| 20.12.2024 | 358,83 | 368,25 | 347,00 | 363,85 | 0,96% | 1.074,00 |
| 19.12.2024 | 357,65 | 362,95 | 355,45 | 360,40 | 0,22% | 377,00 |
| 18.12.2024 | 372,00 | 375,40 | 358,75 | 359,60 | -3,39% | 527,00 |
| 17.12.2024 | 370,83 | 374,65 | 364,48 | 372,23 | 0,40% | 720,00 |
| 16.12.2024 | 372,13 | 378,40 | 370,15 | 370,73 | -0,67% | 582,00 |
| 13.12.2024 | 372,58 | 374,05 | 365,00 | 373,23 | 0,30% | 692,00 |
| 12.12.2024 | 379,70 | 382,23 | 370,50 | 372,10 | -2,33% | 739,00 |
| 11.12.2024 | 376,60 | 386,15 | 376,60 | 380,98 | 1,09% | 705,00 |
| 10.12.2024 | 382,67 | 387,80 | 374,60 | 376,85 | -1,74% | 750,00 |
| 09.12.2024 | 376,15 | 397,05 | 375,00 | 383,52 | 1,39% | 2.547,00 |
| 06.12.2024 | 354,50 | 387,88 | 351,50 | 378,27 | 16,03% | 4.463,00 |
| 05.12.2024 | 324,30 | 328,48 | 321,80 | 326,02 | 0,10% | 681,00 |
| 04.12.2024 | 325,40 | 326,50 | 320,65 | 325,70 | 0,46% | 435,00 |
| 03.12.2024 | 318,00 | 324,63 | 313,90 | 324,20 | 1,79% | 691,00 |
| 02.12.2024 | 304,00 | 322,27 | 303,10 | 318,50 | 5,17% | 540,00 |
| 29.11.2024 | 303,40 | 306,70 | 301,80 | 302,85 | -0,32% | 565,00 |
| 28.11.2024 | 303,65 | 304,95 | 302,85 | 303,83 | 0,51% | 77,00 |