196,920€
-1,61%
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 | 194,39 | 197,81 | -0,41% | - |
| 25.06.2025 | 200,98 | 202,65 | 197,25 | 198,62 | -0,97% | - |
| 24.06.2025 | 197,79 | 201,13 | 196,18 | 200,58 | 2,96% | - |
| 23.06.2025 | 197,92 | 198,98 | 191,63 | 194,80 | -1,37% | 80,00 |
| 20.06.2025 | 198,89 | 201,15 | 197,30 | 197,50 | -0,22% | 50,00 |
| 19.06.2025 | 199,56 | 199,74 | 197,78 | 197,93 | -0,66% | 40,00 |
| 18.06.2025 | 204,90 | 205,95 | 199,13 | 199,24 | -2,70% | 246,00 |
| 17.06.2025 | 207,77 | 208,73 | 204,15 | 204,77 | -1,94% | - |
| 16.06.2025 | 208,43 | 210,08 | 205,60 | 208,83 | 0,86% | 30,00 |
| 13.06.2025 | 210,63 | 214,80 | 206,05 | 207,05 | -2,96% | 167,00 |
| 12.06.2025 | 218,77 | 220,15 | 212,63 | 213,38 | -2,89% | 82,00 |
| 11.06.2025 | 226,13 | 227,83 | 218,63 | 219,73 | -2,88% | - |
| 10.06.2025 | 228,45 | 229,48 | 224,83 | 226,25 | -0,28% | 92,00 |
| 09.06.2025 | 232,18 | 234,30 | 226,73 | 226,88 | -2,25% | 15,00 |
| 06.06.2025 | 227,48 | 242,52 | 225,68 | 232,10 | -19,70% | 76,00 |
| 05.06.2025 | 293,23 | 295,90 | 288,38 | 289,05 | -1,60% | - |
| 04.06.2025 | 295,20 | 296,67 | 291,67 | 293,75 | -0,29% | 31,00 |
| 03.06.2025 | 281,90 | 298,83 | 280,83 | 294,60 | 4,39% | 53,00 |
| 02.06.2025 | 276,52 | 282,75 | 274,35 | 282,20 | 1,25% | - |
| 30.05.2025 | 279,50 | 280,42 | 274,80 | 278,73 | -0,06% | - |
| 29.05.2025 | 289,02 | 291,25 | 277,98 | 278,90 | -0,28% | - |
| 28.05.2025 | 283,70 | 285,67 | 279,60 | 279,67 | -1,34% | - |
| 27.05.2025 | 276,25 | 284,00 | 275,27 | 283,48 | 2,31% | - |
| 26.05.2025 | 275,42 | 277,40 | 275,38 | 277,08 | 1,33% | - |
| 23.05.2025 | 283,83 | 285,55 | 272,80 | 273,42 | -3,75% | 16,00 |
| 22.05.2025 | 280,85 | 285,35 | 279,55 | 284,08 | 1,22% | - |
| 21.05.2025 | 287,63 | 288,23 | 279,70 | 280,65 | -3,22% | - |
| 20.05.2025 | 286,30 | 293,60 | 285,27 | 289,98 | 0,69% | 100,00 |
| 19.05.2025 | 282,83 | 290,88 | 278,75 | 288,00 | -0,13% | 4,00 |
| 16.05.2025 | 284,02 | 292,30 | 283,48 | 288,38 | 1,18% | - |
| 15.05.2025 | 281,45 | 285,55 | 277,80 | 285,02 | 0,76% | - |
| 14.05.2025 | 278,73 | 285,45 | 274,95 | 282,88 | 1,95% | 46,00 |
| 13.05.2025 | 272,65 | 279,45 | 271,27 | 277,48 | 1,20% | 12,00 |
| 12.05.2025 | 261,10 | 278,17 | 260,67 | 274,17 | 10,33% | 50,00 |
| 09.05.2025 | 251,80 | 252,80 | 248,40 | 248,50 | -1,18% | - |
| 08.05.2025 | 246,45 | 255,45 | 245,48 | 251,48 | 3,15% | 40,00 |
| 07.05.2025 | 240,73 | 245,55 | 239,15 | 243,80 | 2,36% | 50,00 |
| 06.05.2025 | 244,35 | 245,15 | 237,08 | 238,18 | -3,22% | 15,00 |
| 05.05.2025 | 243,40 | 248,27 | 239,88 | 246,10 | 0,36% | - |
| 02.05.2025 | 239,58 | 245,98 | 237,45 | 245,23 | 2,54% | 208,00 |
| 30.04.2025 | 239,30 | 239,48 | 228,02 | 239,15 | 0,36% | - |
| 29.04.2025 | 235,93 | 239,08 | 233,70 | 238,30 | 1,37% | - |
| 28.04.2025 | 234,02 | 238,30 | 232,60 | 235,08 | -0,29% | - |
| 25.04.2025 | 237,90 | 238,35 | 233,55 | 235,75 | -0,80% | - |
| 24.04.2025 | 233,58 | 239,15 | 230,27 | 237,65 | 1,31% | - |
| 23.04.2025 | 234,10 | 243,80 | 231,00 | 234,58 | 2,39% | 162,00 |
| 22.04.2025 | 220,80 | 233,60 | 220,75 | 229,10 | 3,77% | - |
| 17.04.2025 | 219,50 | 222,30 | 218,20 | 220,77 | 0,79% | 119,00 |
| 16.04.2025 | 221,00 | 226,08 | 216,48 | 219,05 | -3,32% | - |
| 15.04.2025 | 228,25 | 233,35 | 224,30 | 226,58 | -0,92% | - |
| 14.04.2025 | 232,65 | 235,30 | 223,45 | 228,68 | -0,63% | 60,00 |
| 11.04.2025 | 230,13 | 233,18 | 219,27 | 230,13 | 0,45% | - |
| 10.04.2025 | 249,13 | 249,38 | 221,25 | 229,10 | -8,46% | 75,00 |
| 09.04.2025 | 216,75 | 262,85 | 216,70 | 250,27 | 10,72% | 3,00 |
| 08.04.2025 | 246,93 | 249,95 | 222,25 | 226,05 | -6,89% | - |
| 07.04.2025 | 227,75 | 249,77 | 223,25 | 242,77 | 0,72% | 25,00 |
| 04.04.2025 | 229,58 | 248,35 | 211,05 | 241,05 | 3,98% | 103,00 |
| 03.04.2025 | 237,20 | 237,33 | 213,88 | 231,83 | -11,05% | 50,00 |
| 02.04.2025 | 258,90 | 265,55 | 255,40 | 260,63 | 0,57% | - |
| 01.04.2025 | 261,67 | 264,33 | 256,83 | 259,15 | -0,96% | - |
| 31.03.2025 | 267,33 | 269,60 | 259,70 | 261,67 | -2,71% | - |
| 28.03.2025 | 284,02 | 284,63 | 265,52 | 268,98 | -4,61% | - |
| 27.03.2025 | 313,92 | 322,90 | 278,88 | 281,98 | -9,25% | - |
| 26.03.2025 | 313,15 | 316,27 | 308,85 | 310,73 | -0,94% | - |
| 25.03.2025 | 309,90 | 320,15 | 306,40 | 313,67 | 1,75% | - |
| 24.03.2025 | 300,25 | 312,70 | 300,13 | 308,27 | 3,34% | - |
| 21.03.2025 | 300,67 | 300,73 | 287,33 | 298,33 | -0,44% | 10,00 |
| 20.03.2025 | 304,23 | 307,75 | 295,55 | 299,65 | -0,66% | - |
| 19.03.2025 | 296,10 | 306,42 | 292,52 | 301,65 | 1,82% | - |
| 18.03.2025 | 299,33 | 299,85 | 292,63 | 296,25 | -0,92% | - |
| 17.03.2025 | 284,73 | 302,50 | 283,20 | 299,00 | 5,57% | - |
| 14.03.2025 | 288,50 | 294,23 | 283,15 | 283,23 | -1,28% | - |
| 13.03.2025 | 290,05 | 293,30 | 280,70 | 286,90 | -0,92% | - |
| 12.03.2025 | 293,70 | 298,40 | 289,55 | 289,55 | -2,48% | 30,00 |
| 11.03.2025 | 305,92 | 306,38 | 291,02 | 296,92 | -3,72% | - |
| 10.03.2025 | 315,98 | 316,48 | 265,92 | 308,40 | -2,84% | 150,00 |
| 07.03.2025 | 322,23 | 323,75 | 306,20 | 317,42 | -1,59% | - |
| 06.03.2025 | 323,13 | 335,95 | 318,05 | 322,55 | -0,41% | - |
| 05.03.2025 | 327,92 | 328,00 | 316,30 | 323,88 | -0,47% | 200,00 |
| 04.03.2025 | 333,08 | 333,27 | 313,90 | 325,40 | -1,88% | 73,00 |
| 03.03.2025 | 352,77 | 354,02 | 330,13 | 331,63 | -5,90% | 150,00 |
| 28.02.2025 | 348,35 | 353,80 | 344,50 | 352,42 | 1,24% | - |
| 27.02.2025 | 350,88 | 357,35 | 344,85 | 348,13 | -0,22% | - |
| 26.02.2025 | 351,20 | 354,90 | 343,40 | 348,90 | 0,09% | 6,00 |
| 25.02.2025 | 351,55 | 352,27 | 342,50 | 348,60 | -0,92% | 30,00 |
| 24.02.2025 | 342,73 | 355,67 | 342,30 | 351,85 | 2,54% | - |
| 21.02.2025 | 348,77 | 351,63 | 338,33 | 343,13 | -1,47% | - |
| 20.02.2025 | 350,92 | 353,30 | 342,15 | 348,25 | -1,15% | - |
| 19.02.2025 | 356,50 | 358,83 | 347,70 | 352,30 | -1,15% | 36,00 |
| 18.02.2025 | 352,40 | 357,00 | 339,10 | 356,40 | 2,03% | - |
| 17.02.2025 | 351,02 | 352,13 | 347,48 | 349,30 | -0,06% | - |
| 14.02.2025 | 374,23 | 374,92 | 347,65 | 349,52 | -6,47% | 34,00 |
| 13.02.2025 | 380,00 | 385,90 | 373,40 | 373,70 | -1,69% | - |
| 12.02.2025 | 383,77 | 385,52 | 376,02 | 380,13 | -0,95% | - |
| 11.02.2025 | 386,38 | 389,80 | 383,20 | 383,77 | -1,07% | - |
| 10.02.2025 | 387,83 | 389,38 | 376,10 | 387,92 | 0,68% | - |
| 07.02.2025 | 396,75 | 399,80 | 383,42 | 385,30 | -2,84% | - |
| 06.02.2025 | 397,85 | 402,75 | 393,67 | 396,58 | -0,06% | - |
| 05.02.2025 | 396,83 | 405,63 | 394,63 | 396,80 | -0,92% | - |
| 04.02.2025 | 398,90 | 402,50 | 393,25 | 400,48 | 0,45% | - |