235,250€
-0,68%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2025 | 389,80 | 401,52 | 384,70 | 398,67 | -0,15% | 36,00 |
| 31.01.2025 | 407,45 | 408,55 | 397,15 | 399,27 | -1,33% | - |
| 30.01.2025 | 396,67 | 406,13 | 395,52 | 404,65 | 2,49% | - |
| 29.01.2025 | 393,83 | 396,98 | 392,35 | 394,83 | 0,59% | - |
| 28.01.2025 | 386,40 | 399,08 | 383,25 | 392,52 | 2,19% | 20,00 |
| 27.01.2025 | 373,33 | 388,98 | 372,52 | 384,13 | 0,80% | 17,00 |
| 24.01.2025 | 368,40 | 381,90 | 367,02 | 381,08 | 2,38% | 20,00 |
| 23.01.2025 | 366,90 | 374,30 | 364,17 | 372,23 | 1,26% | 4,00 |
| 22.01.2025 | 360,55 | 368,15 | 355,33 | 367,60 | 2,72% | 40,00 |
| 21.01.2025 | 360,35 | 363,08 | 354,23 | 357,88 | -0,60% | - |
| 20.01.2025 | 362,30 | 363,00 | 359,10 | 360,02 | -1,02% | 44,00 |
| 17.01.2025 | 361,23 | 369,60 | 360,02 | 363,75 | 0,96% | - |
| 16.01.2025 | 366,95 | 368,75 | 356,50 | 360,27 | -1,52% | 3,00 |
| 15.01.2025 | 378,10 | 383,08 | 363,52 | 365,85 | -3,07% | - |
| 14.01.2025 | 390,70 | 391,85 | 373,48 | 377,42 | -3,36% | - |
| 13.01.2025 | 385,02 | 412,98 | 381,08 | 390,55 | 1,22% | 48,00 |
| 10.01.2025 | 377,80 | 390,35 | 376,80 | 385,85 | 2,26% | 100,00 |
| 09.01.2025 | 380,55 | 380,88 | 377,33 | 377,33 | -0,96% | - |
| 08.01.2025 | 381,02 | 383,50 | 375,52 | 380,98 | 0,14% | 2,00 |
| 07.01.2025 | 379,80 | 399,13 | 379,10 | 380,42 | -0,03% | - |
| 06.01.2025 | 367,23 | 381,75 | 362,38 | 380,55 | 3,71% | 40,00 |
| 03.01.2025 | 363,60 | 371,58 | 361,13 | 366,95 | 1,12% | - |
| 02.01.2025 | 369,40 | 373,75 | 361,67 | 362,90 | -0,84% | - |
| 30.12.2024 | 369,85 | 370,58 | 363,52 | 365,98 | -1,34% | - |
| 27.12.2024 | 370,23 | 372,23 | 365,05 | 370,95 | 0,64% | - |
| 23.12.2024 | 367,20 | 373,85 | 361,83 | 368,60 | 1,32% | - |
| 20.12.2024 | 358,83 | 368,25 | 349,33 | 363,80 | 0,97% | 15,00 |
| 19.12.2024 | 357,65 | 363,08 | 355,58 | 360,30 | 0,38% | 211,00 |
| 18.12.2024 | 372,00 | 374,48 | 358,90 | 358,95 | -3,60% | 25,00 |
| 17.12.2024 | 370,83 | 373,38 | 364,50 | 372,35 | 0,39% | - |
| 16.12.2024 | 372,63 | 378,48 | 370,65 | 370,90 | -0,60% | - |
| 13.12.2024 | 372,58 | 374,05 | 366,40 | 373,15 | 0,30% | 20,00 |
| 12.12.2024 | 379,70 | 381,52 | 371,05 | 372,05 | -2,32% | 51,00 |
| 11.12.2024 | 377,95 | 386,33 | 373,45 | 380,90 | 0,96% | - |
| 10.12.2024 | 382,63 | 387,52 | 374,67 | 377,27 | -1,67% | 51,00 |
| 09.12.2024 | 377,35 | 397,15 | 376,23 | 383,70 | 1,39% | 10,00 |
| 06.12.2024 | 354,35 | 388,58 | 329,52 | 378,42 | 16,07% | 92,00 |
| 05.12.2024 | 324,30 | 331,65 | 322,42 | 326,02 | 0,11% | 56,00 |
| 04.12.2024 | 325,40 | 326,55 | 320,83 | 325,67 | 0,45% | 58,00 |
| 03.12.2024 | 319,02 | 325,42 | 313,55 | 324,20 | 1,77% | 30,00 |
| 02.12.2024 | 303,95 | 322,67 | 303,88 | 318,58 | 5,14% | 83,00 |
| 29.11.2024 | 303,40 | 306,80 | 301,05 | 303,00 | -0,27% | 70,00 |
| 28.11.2024 | 303,65 | 304,15 | 303,23 | 303,83 | 0,48% | - |