197,790€
-0,78%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 197,50 | 200,50 | 194,76 | 197,14 | -1,10% | 295,00 |
| 25.06.2025 | 201,90 | 202,95 | 197,70 | 199,34 | -0,45% | 277,00 |
| 24.06.2025 | 198,12 | 200,90 | 196,00 | 200,25 | 2,17% | 790,00 |
| 23.06.2025 | 197,52 | 199,10 | 191,46 | 196,00 | -0,91% | 1.193,00 |
| 20.06.2025 | 198,16 | 200,80 | 197,14 | 197,80 | 0,40% | 1.270,00 |
| 19.06.2025 | 200,25 | 200,40 | 197,02 | 197,02 | -1,34% | 1.094,00 |
| 18.06.2025 | 204,05 | 206,10 | 199,26 | 199,70 | -2,47% | 1.016,00 |
| 17.06.2025 | 207,05 | 208,85 | 204,05 | 204,75 | -2,15% | 1.265,00 |
| 16.06.2025 | 209,30 | 210,00 | 206,05 | 209,25 | 1,11% | 1.349,00 |
| 13.06.2025 | 210,85 | 215,05 | 206,80 | 206,95 | -3,00% | 1.488,00 |
| 12.06.2025 | 219,80 | 221,10 | 213,05 | 213,35 | -3,15% | 1.109,00 |
| 11.06.2025 | 226,95 | 228,00 | 219,40 | 220,30 | -2,63% | 1.539,00 |
| 10.06.2025 | 228,75 | 229,80 | 225,40 | 226,25 | -1,37% | 1.198,00 |
| 09.06.2025 | 233,35 | 234,45 | 227,50 | 229,40 | -1,71% | 2.802,00 |
| 06.06.2025 | 227,25 | 242,35 | 225,30 | 233,40 | -18,96% | 11.801,00 |
| 05.06.2025 | 294,75 | 295,20 | 288,00 | 288,00 | -2,32% | 283,00 |
| 04.06.2025 | 296,75 | 296,75 | 292,25 | 294,85 | -1,16% | 75,00 |
| 03.06.2025 | 280,20 | 298,30 | 280,20 | 298,30 | 7,03% | 262,00 |
| 02.06.2025 | 277,95 | 278,70 | 274,20 | 278,70 | 0,78% | 123,00 |
| 30.05.2025 | 281,20 | 281,80 | 274,35 | 276,55 | -1,74% | 27,00 |
| 29.05.2025 | 293,05 | 297,05 | 281,40 | 281,45 | -0,74% | 1.040,00 |
| 28.05.2025 | 281,65 | 285,35 | 281,65 | 283,55 | -0,23% | 70,00 |
| 27.05.2025 | 274,55 | 284,20 | 274,55 | 284,20 | 3,18% | 47,00 |
| 26.05.2025 | 274,70 | 278,80 | 274,70 | 275,45 | 0,46% | 30,00 |
| 23.05.2025 | 285,35 | 287,20 | 273,30 | 274,20 | -3,74% | 560,00 |
| 22.05.2025 | 282,50 | 284,85 | 282,00 | 284,85 | 1,73% | 78,00 |
| 21.05.2025 | 286,35 | 288,95 | 280,00 | 280,00 | -4,26% | 164,00 |
| 20.05.2025 | 284,50 | 293,00 | 284,50 | 292,45 | 1,63% | 232,00 |
| 19.05.2025 | 284,70 | 289,15 | 277,70 | 287,75 | -0,86% | 495,00 |
| 16.05.2025 | 282,55 | 291,85 | 282,50 | 290,25 | 2,36% | 142,00 |
| 15.05.2025 | 285,20 | 285,40 | 278,05 | 283,55 | -0,46% | 165,00 |
| 14.05.2025 | 277,45 | 285,25 | 274,05 | 284,85 | 2,28% | 425,00 |
| 13.05.2025 | 271,35 | 279,35 | 270,90 | 278,50 | 2,00% | 584,00 |
| 12.05.2025 | 255,65 | 275,25 | 255,60 | 273,05 | 9,66% | 1.784,00 |
| 09.05.2025 | 253,40 | 253,45 | 249,00 | 249,00 | -0,40% | 184,00 |
| 08.05.2025 | 247,90 | 254,80 | 245,05 | 250,00 | 3,01% | 114,00 |
| 07.05.2025 | 242,10 | 243,55 | 238,30 | 242,70 | 1,91% | 165,00 |
| 06.05.2025 | 243,05 | 246,15 | 238,15 | 238,15 | -3,76% | 141,00 |
| 05.05.2025 | 244,50 | 248,00 | 240,75 | 247,45 | 1,33% | 74,00 |
| 02.05.2025 | 239,05 | 246,05 | 237,05 | 244,20 | 4,16% | 514,00 |
| 30.04.2025 | 235,60 | 241,05 | 229,00 | 234,45 | -1,01% | 182,00 |
| 29.04.2025 | 237,55 | 237,55 | 234,40 | 236,85 | 1,02% | 186,00 |
| 28.04.2025 | 235,00 | 236,95 | 233,35 | 234,45 | -0,34% | 108,00 |
| 25.04.2025 | 239,45 | 239,45 | 235,05 | 235,25 | -0,88% | 83,00 |
| 24.04.2025 | 234,95 | 238,45 | 229,85 | 237,35 | 0,70% | 54,00 |
| 23.04.2025 | 237,85 | 241,20 | 232,00 | 235,70 | 2,48% | 1.098,00 |
| 22.04.2025 | 221,95 | 233,70 | 219,35 | 230,00 | 4,19% | 214,00 |
| 17.04.2025 | 221,20 | 221,40 | 218,35 | 220,75 | 1,52% | 119,00 |
| 16.04.2025 | 219,95 | 225,00 | 217,40 | 217,45 | -4,19% | 200,00 |
| 15.04.2025 | 230,40 | 231,40 | 226,95 | 226,95 | -0,77% | 143,00 |
| 14.04.2025 | 231,50 | 235,35 | 225,50 | 228,70 | -0,82% | 340,00 |
| 11.04.2025 | 229,85 | 232,50 | 220,00 | 230,60 | 0,52% | 148,00 |
| 10.04.2025 | 248,85 | 250,00 | 223,60 | 229,40 | -8,24% | 1.265,00 |
| 09.04.2025 | 217,25 | 259,85 | 216,85 | 250,00 | 11,36% | 1.669,00 |
| 08.04.2025 | 244,60 | 249,40 | 224,50 | 224,50 | -6,46% | 653,00 |
| 07.04.2025 | 229,95 | 246,25 | 222,15 | 240,00 | -2,02% | 1.149,00 |
| 04.04.2025 | 227,65 | 247,10 | 214,00 | 244,95 | 5,79% | 4.320,00 |
| 03.04.2025 | 240,00 | 240,00 | 215,25 | 231,55 | -11,72% | 2.960,00 |
| 02.04.2025 | 258,05 | 262,75 | 255,10 | 262,30 | 1,27% | 184,00 |
| 01.04.2025 | 259,70 | 264,00 | 257,85 | 259,00 | -0,94% | 889,00 |
| 31.03.2025 | 267,40 | 268,70 | 260,35 | 261,45 | -2,44% | 541,00 |
| 28.03.2025 | 282,05 | 286,00 | 266,65 | 268,00 | -10,23% | 1.798,00 |
| 27.03.2025 | 314,10 | 320,00 | 295,85 | 298,55 | -5,09% | 373,00 |
| 26.03.2025 | 313,50 | 314,55 | 311,65 | 314,55 | 0,45% | 86,00 |
| 25.03.2025 | 310,50 | 316,50 | 307,85 | 313,15 | 0,79% | 719,00 |
| 24.03.2025 | 298,95 | 310,70 | 298,95 | 310,70 | 3,88% | 188,00 |
| 21.03.2025 | 300,05 | 300,05 | 290,65 | 299,10 | -1,17% | 339,00 |
| 20.03.2025 | 303,50 | 306,85 | 301,55 | 302,65 | -0,26% | 139,00 |
| 19.03.2025 | 295,20 | 303,45 | 294,95 | 303,45 | 3,65% | 113,00 |
| 18.03.2025 | 298,60 | 300,35 | 292,75 | 292,75 | -3,35% | 82,00 |
| 17.03.2025 | 285,15 | 302,90 | 284,00 | 302,90 | 6,43% | 120,00 |
| 14.03.2025 | 289,30 | 291,25 | 284,05 | 284,60 | 0,21% | 276,00 |
| 13.03.2025 | 289,60 | 292,45 | 280,40 | 284,00 | -2,42% | 170,00 |
| 12.03.2025 | 295,15 | 296,60 | 289,70 | 291,05 | -0,51% | 154,00 |
| 11.03.2025 | 306,95 | 307,00 | 292,50 | 292,55 | -4,32% | 503,00 |
| 10.03.2025 | 317,65 | 318,00 | 305,75 | 305,75 | -3,15% | 518,00 |
| 07.03.2025 | 320,25 | 322,95 | 307,25 | 315,70 | -2,26% | 811,00 |
| 06.03.2025 | 320,95 | 335,85 | 316,40 | 323,00 | 0,12% | 441,00 |
| 05.03.2025 | 326,55 | 329,35 | 317,75 | 322,60 | -1,03% | 190,00 |
| 04.03.2025 | 335,20 | 335,20 | 314,85 | 325,95 | -2,09% | 1.470,00 |
| 03.03.2025 | 353,95 | 355,55 | 332,90 | 332,90 | -4,52% | 597,00 |
| 28.02.2025 | 350,40 | 350,40 | 347,00 | 348,65 | -1,72% | 197,00 |
| 27.02.2025 | 348,90 | 354,75 | 344,70 | 354,75 | 2,47% | 245,00 |
| 26.02.2025 | 349,70 | 352,50 | 341,80 | 346,20 | -1,09% | 355,00 |
| 25.02.2025 | 353,30 | 353,30 | 342,95 | 350,00 | 0,00% | 246,00 |
| 24.02.2025 | 341,25 | 350,00 | 340,95 | 350,00 | 3,06% | 194,00 |
| 21.02.2025 | 346,75 | 352,45 | 339,05 | 339,60 | -1,61% | 338,00 |
| 20.02.2025 | 350,00 | 353,30 | 343,55 | 345,15 | -1,05% | 124,00 |
| 19.02.2025 | 354,35 | 359,00 | 347,90 | 348,80 | -1,75% | 156,00 |
| 18.02.2025 | 350,35 | 355,00 | 339,65 | 355,00 | 1,84% | 432,00 |
| 17.02.2025 | 348,95 | 353,30 | 348,60 | 348,60 | -0,39% | 243,00 |
| 14.02.2025 | 371,95 | 372,20 | 348,75 | 349,95 | -6,23% | 817,00 |
| 13.02.2025 | 378,50 | 381,95 | 373,20 | 373,20 | -1,75% | 160,00 |
| 12.02.2025 | 382,55 | 386,95 | 376,05 | 379,85 | -1,56% | 332,00 |
| 11.02.2025 | 384,30 | 388,50 | 383,90 | 385,85 | -0,21% | 293,00 |
| 10.02.2025 | 385,65 | 391,15 | 377,85 | 386,65 | 0,34% | 130,00 |
| 07.02.2025 | 398,15 | 398,15 | 384,80 | 385,35 | -2,81% | 120,00 |
| 06.02.2025 | 396,10 | 400,00 | 393,95 | 396,50 | -0,21% | 137,00 |
| 05.02.2025 | 393,85 | 401,60 | 393,85 | 397,35 | -0,79% | 113,00 |
| 04.02.2025 | 398,75 | 401,70 | 393,00 | 400,50 | 0,12% | 1.175,00 |