171,250€
-0,17%
Echtzeit-Aktienkurs Lululemon Athletica Inc.
Bid:
Ask:
Aktienkurse zur Lululemon Athletica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 172,46 | 173,79 | 169,44 | 170,31 | -0,72% | - |
| 02.09.2025 | 174,72 | 174,72 | 167,70 | 171,54 | -2,00% | 1.641,00 |
| 01.09.2025 | 173,50 | 175,16 | 172,02 | 175,04 | 1,06% | 801,00 |
| 29.08.2025 | 175,52 | 176,06 | 171,54 | 173,20 | -0,35% | 1.894,00 |
| 28.08.2025 | 176,64 | 178,72 | 173,80 | 173,80 | -2,11% | 748,00 |
| 27.08.2025 | 175,38 | 178,46 | 174,48 | 177,54 | 2,34% | 1.514,00 |
| 26.08.2025 | 174,88 | 175,32 | 172,36 | 173,48 | -1,05% | 822,00 |
| 25.08.2025 | 178,78 | 179,40 | 173,20 | 175,32 | -1,03% | 2.179,00 |
| 22.08.2025 | 171,90 | 177,58 | 169,78 | 177,14 | 4,20% | 1.536,00 |
| 21.08.2025 | 169,32 | 171,54 | 168,90 | 170,00 | -0,28% | 663,00 |
| 20.08.2025 | 169,30 | 170,78 | 167,36 | 170,48 | 0,67% | 952,00 |
| 19.08.2025 | 176,00 | 176,88 | 168,72 | 169,34 | -3,07% | 2.388,00 |
| 18.08.2025 | 171,28 | 177,38 | 170,36 | 174,70 | 2,75% | 6.201,00 |
| 15.08.2025 | 170,82 | 172,40 | 168,20 | 170,02 | 1,53% | 1.972,00 |
| 14.08.2025 | 172,62 | 174,48 | 165,02 | 167,46 | -2,42% | 756,00 |
| 13.08.2025 | 166,54 | 171,62 | 166,02 | 171,62 | 3,75% | 1.006,00 |
| 12.08.2025 | 161,42 | 165,44 | 160,00 | 165,42 | 2,45% | 1.080,00 |
| 11.08.2025 | 163,60 | 164,88 | 160,80 | 161,46 | -0,77% | 300,00 |
| 08.08.2025 | 163,42 | 166,42 | 160,02 | 162,72 | -1,19% | 721,00 |
| 07.08.2025 | 169,76 | 171,00 | 163,50 | 164,68 | -2,44% | 792,00 |
| 06.08.2025 | 169,88 | 171,20 | 168,00 | 168,80 | -0,54% | 1.622,00 |
| 05.08.2025 | 171,70 | 172,06 | 168,94 | 169,72 | -0,18% | 507,00 |
| 04.08.2025 | 168,90 | 170,58 | 166,72 | 170,02 | 2,03% | 332,00 |
| 01.08.2025 | 174,30 | 175,88 | 166,20 | 166,64 | -5,21% | 2.855,00 |
| 31.07.2025 | 181,44 | 183,00 | 175,44 | 175,80 | -2,99% | 1.455,00 |
| 30.07.2025 | 185,02 | 187,04 | 180,50 | 181,22 | -2,47% | 491,00 |
| 29.07.2025 | 188,00 | 189,96 | 185,80 | 185,80 | -0,96% | 370,00 |
| 28.07.2025 | 189,04 | 190,18 | 187,10 | 187,60 | 0,51% | 801,00 |
| 25.07.2025 | 186,54 | 189,34 | 184,34 | 186,64 | 0,12% | 787,00 |
| 24.07.2025 | 191,78 | 191,78 | 186,36 | 186,42 | -2,22% | 1.088,00 |
| 23.07.2025 | 190,02 | 193,24 | 190,02 | 190,66 | -0,20% | 704,00 |
| 22.07.2025 | 192,20 | 192,60 | 186,14 | 191,04 | -0,16% | 2.140,00 |
| 21.07.2025 | 198,02 | 199,64 | 190,52 | 191,34 | -2,84% | 1.089,00 |
| 18.07.2025 | 202,25 | 202,25 | 196,24 | 196,94 | -2,12% | 727,00 |
| 17.07.2025 | 195,70 | 202,05 | 194,68 | 201,20 | 3,36% | 1.570,00 |
| 16.07.2025 | 191,02 | 196,46 | 190,42 | 194,66 | 1,44% | 610,00 |
| 15.07.2025 | 198,00 | 198,00 | 191,90 | 191,90 | -2,39% | 982,00 |
| 14.07.2025 | 202,85 | 202,90 | 196,60 | 196,60 | -2,99% | 832,00 |
| 11.07.2025 | 204,90 | 204,90 | 201,15 | 202,65 | -0,95% | 296,00 |
| 10.07.2025 | 201,70 | 206,95 | 199,26 | 204,60 | 2,25% | 336,00 |
| 09.07.2025 | 204,60 | 205,15 | 198,78 | 200,10 | -1,43% | 977,00 |
| 08.07.2025 | 202,10 | 204,35 | 200,05 | 203,00 | 0,25% | 348,00 |
| 07.07.2025 | 209,05 | 210,30 | 201,15 | 202,50 | -3,34% | 980,00 |
| 04.07.2025 | 210,25 | 210,25 | 208,25 | 209,50 | -0,83% | 641,00 |
| 03.07.2025 | 210,30 | 211,95 | 208,55 | 211,25 | 1,03% | 693,00 |
| 02.07.2025 | 209,60 | 214,00 | 202,00 | 209,10 | 0,26% | 875,00 |
| 01.07.2025 | 201,85 | 210,45 | 200,05 | 208,55 | 3,52% | 699,00 |
| 30.06.2025 | 201,00 | 202,90 | 199,18 | 201,45 | 1,51% | 441,00 |
| 27.06.2025 | 201,70 | 201,85 | 198,46 | 198,46 | 0,67% | 1.359,00 |
| 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 |