235,750€
-0,67%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 389,75 | 400,00 | 384,55 | 400,00 | 0,63% | 1.366,00 |
| 31.01.2025 | 409,65 | 409,65 | 396,65 | 397,50 | -1,61% | 892,00 |
| 30.01.2025 | 396,45 | 405,85 | 395,10 | 404,00 | 1,79% | 219,00 |
| 29.01.2025 | 395,00 | 397,35 | 392,25 | 396,90 | 1,24% | 604,00 |
| 28.01.2025 | 384,85 | 398,95 | 384,85 | 392,05 | 2,04% | 317,00 |
| 27.01.2025 | 374,65 | 386,30 | 371,00 | 384,20 | 0,54% | 694,00 |
| 24.01.2025 | 369,20 | 382,15 | 366,65 | 382,15 | 2,59% | 459,00 |
| 23.01.2025 | 367,80 | 373,60 | 364,55 | 372,50 | 1,98% | 404,00 |
| 22.01.2025 | 359,30 | 366,65 | 357,50 | 365,25 | 2,12% | 339,00 |
| 21.01.2025 | 361,80 | 361,80 | 355,00 | 357,65 | -1,31% | 95,00 |
| 20.01.2025 | 361,25 | 364,15 | 359,25 | 362,40 | -0,56% | 147,00 |
| 17.01.2025 | 360,05 | 366,10 | 359,05 | 364,45 | 0,21% | 659,00 |
| 16.01.2025 | 365,75 | 369,85 | 356,15 | 363,70 | -1,13% | 471,00 |
| 15.01.2025 | 376,85 | 379,50 | 364,85 | 367,85 | -3,68% | 1.352,00 |
| 14.01.2025 | 389,40 | 391,45 | 374,15 | 381,90 | -2,74% | 246,00 |
| 13.01.2025 | 386,30 | 410,55 | 381,60 | 392,65 | 1,58% | 1.431,00 |
| 10.01.2025 | 376,35 | 388,25 | 376,35 | 386,55 | 2,18% | 736,00 |
| 09.01.2025 | 379,00 | 381,70 | 378,30 | 378,30 | -0,71% | 93,00 |
| 08.01.2025 | 381,05 | 383,75 | 376,60 | 381,00 | -0,18% | 271,00 |
| 07.01.2025 | 380,20 | 397,50 | 378,20 | 381,70 | 0,45% | 607,00 |
| 06.01.2025 | 366,10 | 380,00 | 363,50 | 380,00 | 3,27% | 583,00 |
| 03.01.2025 | 361,55 | 369,00 | 360,05 | 367,95 | 1,50% | 385,00 |
| 02.01.2025 | 368,10 | 373,70 | 362,15 | 362,50 | -0,79% | 571,00 |
| 30.12.2024 | 371,10 | 371,10 | 363,85 | 365,40 | -1,31% | 516,00 |
| 27.12.2024 | 368,95 | 371,50 | 366,00 | 370,25 | 0,87% | 363,00 |
| 23.12.2024 | 365,05 | 371,10 | 363,40 | 367,05 | 0,30% | 616,00 |
| 20.12.2024 | 357,10 | 368,20 | 347,00 | 365,95 | 1,91% | 1.074,00 |
| 19.12.2024 | 357,25 | 362,15 | 355,45 | 359,10 | 0,10% | 377,00 |
| 18.12.2024 | 373,30 | 375,40 | 358,75 | 358,75 | -3,65% | 527,00 |
| 17.12.2024 | 369,10 | 374,65 | 366,00 | 372,35 | 0,59% | 720,00 |
| 16.12.2024 | 372,85 | 377,70 | 370,15 | 370,15 | -0,72% | 582,00 |
| 13.12.2024 | 371,30 | 373,85 | 365,00 | 372,85 | 0,03% | 692,00 |
| 12.12.2024 | 378,00 | 380,00 | 370,50 | 372,75 | -2,06% | 739,00 |
| 11.12.2024 | 376,60 | 385,15 | 376,60 | 380,60 | 0,87% | 705,00 |
| 10.12.2024 | 384,00 | 387,80 | 375,05 | 377,30 | -1,82% | 750,00 |
| 09.12.2024 | 376,15 | 395,65 | 375,00 | 384,30 | 1,24% | 2.547,00 |
| 06.12.2024 | 354,50 | 387,50 | 351,50 | 379,60 | 16,00% | 4.463,00 |
| 05.12.2024 | 323,85 | 327,45 | 321,80 | 327,25 | 1,07% | 681,00 |
| 04.12.2024 | 324,30 | 326,50 | 320,65 | 323,80 | -0,06% | 435,00 |
| 03.12.2024 | 318,00 | 324,00 | 314,60 | 324,00 | 2,22% | 691,00 |
| 02.12.2024 | 303,10 | 321,95 | 303,10 | 316,95 | 5,00% | 540,00 |
| 29.11.2024 | 302,35 | 305,00 | 301,80 | 301,85 | -0,98% | 565,00 |
| 28.11.2024 | 304,95 | 304,95 | 302,85 | 304,85 | 0,94% | 78,00 |