286,600€
4,64%
Echtzeit-Aktienkurs lululemon athletica
Bid:
Ask:
Aktienkurse zur lululemon athletica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 281,73 | 288,73 | 281,27 | 287,50 | 2,80% | 36,00 |
| 30.05.2024 | 274,70 | 283,63 | 274,50 | 279,67 | 1,21% | - |
| 29.05.2024 | 271,13 | 278,60 | 269,27 | 276,33 | 1,66% | 33,00 |
| 28.05.2024 | 279,33 | 280,50 | 269,52 | 271,83 | -2,84% | 25,00 |
| 27.05.2024 | 280,55 | 288,95 | 269,45 | 279,77 | 0,17% | - |
| 24.05.2024 | 277,55 | 282,92 | 276,35 | 279,30 | 0,72% | 15,00 |
| 23.05.2024 | 278,60 | 279,98 | 272,75 | 277,30 | 0,14% | 25,00 |
| 22.05.2024 | 287,30 | 287,88 | 273,20 | 276,90 | -6,89% | 364,00 |
| 21.05.2024 | 301,80 | 303,20 | 296,67 | 297,40 | -1,27% | 220,00 |
| 20.05.2024 | 308,15 | 310,13 | 298,10 | 301,23 | -2,25% | 350,00 |
| 17.05.2024 | 311,90 | 313,50 | 307,02 | 308,15 | -1,00% | - |
| 16.05.2024 | 319,05 | 321,58 | 310,38 | 311,27 | -2,34% | 20,00 |
| 15.05.2024 | 325,55 | 331,00 | 318,25 | 318,73 | -2,10% | - |
| 14.05.2024 | 321,65 | 326,52 | 321,35 | 325,58 | 1,17% | 16,00 |
| 13.05.2024 | 328,48 | 328,98 | 321,35 | 321,80 | -1,81% | 30,00 |
| 10.05.2024 | 327,98 | 330,00 | 322,33 | 327,73 | 0,11% | - |
| 09.05.2024 | 321,45 | 329,42 | 321,08 | 327,35 | 1,76% | - |
| 08.05.2024 | 326,02 | 328,25 | 320,92 | 321,67 | -1,09% | 18,00 |
| 07.05.2024 | 325,02 | 328,45 | 323,65 | 325,23 | -0,01% | - |
| 06.05.2024 | 329,98 | 334,05 | 323,95 | 325,25 | -1,43% | - |
| 03.05.2024 | 328,80 | 331,15 | 326,23 | 329,98 | 0,89% | 5,00 |
| 02.05.2024 | 330,42 | 334,98 | 325,25 | 327,08 | -3,18% | 4,00 |
| 30.04.2024 | 339,95 | 340,33 | 335,30 | 337,83 | -0,45% | - |
| 29.04.2024 | 341,45 | 342,70 | 333,05 | 339,35 | -0,42% | 200,00 |
| 26.04.2024 | 339,48 | 343,95 | 334,25 | 340,77 | 1,58% | 20,00 |
| 25.04.2024 | 336,60 | 342,17 | 333,42 | 335,48 | -1,55% | 150,00 |
| 24.04.2024 | 342,55 | 345,02 | 337,95 | 340,75 | 0,01% | 60,00 |
| 23.04.2024 | 339,15 | 342,52 | 335,67 | 340,70 | 0,30% | 180,00 |
| 22.04.2024 | 332,75 | 342,08 | 332,63 | 339,67 | 2,66% | 53,00 |
| 19.04.2024 | 323,48 | 331,92 | 322,38 | 330,88 | 1,36% | 66,00 |
| 18.04.2024 | 324,63 | 330,40 | 323,25 | 326,42 | 1,02% | 200,00 |
| 17.04.2024 | 317,95 | 325,45 | 317,50 | 323,13 | 1,25% | 20,00 |
| 16.04.2024 | 314,00 | 320,77 | 310,80 | 319,13 | 1,32% | 112,00 |
| 15.04.2024 | 316,83 | 323,15 | 314,52 | 314,98 | -0,31% | 12,00 |
| 12.04.2024 | 326,63 | 330,05 | 315,65 | 315,95 | -3,12% | 12,00 |
| 11.04.2024 | 325,75 | 328,30 | 324,55 | 326,13 | 0,05% | - |
| 10.04.2024 | 330,83 | 331,98 | 325,15 | 325,98 | -1,38% | 10,00 |
| 09.04.2024 | 332,67 | 333,75 | 327,40 | 330,52 | -0,43% | 30,00 |
| 08.04.2024 | 329,05 | 333,23 | 327,88 | 331,95 | 0,80% | 75,00 |
| 05.04.2024 | 331,90 | 334,63 | 328,27 | 329,30 | -0,23% | - |
| 04.04.2024 | 345,98 | 346,40 | 329,23 | 330,08 | -4,42% | 11,00 |
| 03.04.2024 | 350,00 | 355,75 | 345,05 | 345,35 | -1,62% | 25,00 |
| 02.04.2024 | 361,02 | 366,50 | 349,38 | 351,02 | -3,09% | 106,00 |
| 28.03.2024 | 359,77 | 365,00 | 359,52 | 362,23 | 0,59% | 140,00 |
| 27.03.2024 | 357,70 | 364,75 | 356,88 | 360,10 | 0,88% | - |
| 26.03.2024 | 359,63 | 364,05 | 356,15 | 356,98 | -0,36% | 38,00 |
| 25.03.2024 | 375,55 | 377,13 | 357,08 | 358,25 | -4,01% | 346,00 |
| 22.03.2024 | 392,52 | 393,08 | 358,00 | 373,20 | -5,82% | 60,00 |
| 21.03.2024 | 432,77 | 445,80 | 391,65 | 396,27 | -7,86% | 33,00 |
| 20.03.2024 | 429,92 | 433,17 | 425,05 | 430,10 | -0,08% | 15,00 |
| 19.03.2024 | 421,63 | 431,95 | 418,65 | 430,45 | 1,88% | 6,00 |
| 18.03.2024 | 427,85 | 431,38 | 420,70 | 422,50 | -1,33% | - |
| 15.03.2024 | 430,98 | 433,33 | 425,42 | 428,17 | -0,49% | - |
| 14.03.2024 | 426,90 | 433,73 | 424,13 | 430,27 | 0,55% | 6,00 |
| 13.03.2024 | 425,67 | 431,25 | 424,85 | 427,92 | 0,50% | - |
| 12.03.2024 | 420,50 | 428,60 | 418,42 | 425,80 | 0,96% | - |
| 11.03.2024 | 420,58 | 422,65 | 415,75 | 421,75 | 0,15% | - |
| 08.03.2024 | 417,20 | 424,52 | 416,25 | 421,13 | 0,83% | 60,00 |
| 07.03.2024 | 409,63 | 422,42 | 408,88 | 417,67 | 1,52% | - |
| 06.03.2024 | 411,88 | 415,38 | 406,33 | 411,42 | 0,14% | - |
| 05.03.2024 | 413,52 | 415,30 | 408,30 | 410,85 | -1,05% | - |
| 04.03.2024 | 423,27 | 425,35 | 414,30 | 415,23 | -1,83% | - |
| 01.03.2024 | 433,65 | 434,17 | 422,15 | 422,95 | -2,14% | - |
| 29.02.2024 | 427,88 | 434,73 | 426,83 | 432,20 | 0,90% | - |
| 28.02.2024 | 431,48 | 437,35 | 427,58 | 428,33 | -0,72% | - |
| 27.02.2024 | 430,67 | 435,95 | 427,73 | 431,42 | -0,02% | - |
| 26.02.2024 | 421,92 | 436,00 | 421,00 | 431,50 | 1,96% | 7,00 |
| 23.02.2024 | 420,48 | 427,45 | 418,27 | 423,20 | 0,62% | 10,00 |
| 22.02.2024 | 416,05 | 422,73 | 409,48 | 420,60 | 2,60% | 40,00 |
| 21.02.2024 | 410,42 | 415,00 | 407,20 | 409,92 | -0,30% | - |
| 20.02.2024 | 414,63 | 417,55 | 407,98 | 411,17 | -1,15% | - |
| 19.02.2024 | 417,92 | 417,92 | 407,85 | 415,98 | -0,26% | - |
| 16.02.2024 | 427,52 | 428,77 | 414,20 | 417,05 | -2,10% | 16,00 |
| 15.02.2024 | 430,13 | 432,25 | 422,52 | 426,00 | -0,77% | - |
| 14.02.2024 | 426,30 | 430,95 | 425,73 | 429,30 | 0,77% | - |
| 13.02.2024 | 432,48 | 433,17 | 423,27 | 426,02 | -1,54% | - |
| 12.02.2024 | 435,35 | 443,52 | 431,35 | 432,70 | -0,77% | 8,00 |
| 09.02.2024 | 431,33 | 436,92 | 425,65 | 436,05 | -0,64% | 4,00 |
| 08.02.2024 | 424,92 | 442,30 | 422,85 | 438,88 | 3,31% | 1.000,00 |
| 07.02.2024 | 423,88 | 430,17 | 422,88 | 424,83 | 0,08% | - |
| 06.02.2024 | 425,58 | 428,02 | 418,75 | 424,48 | -0,12% | - |
| 05.02.2024 | 427,92 | 430,60 | 420,20 | 425,00 | -0,81% | 30,00 |
| 02.02.2024 | 428,83 | 430,50 | 420,60 | 428,45 | 0,83% | 25,00 |
| 01.02.2024 | 421,23 | 425,83 | 418,75 | 424,92 | 1,21% | 19,00 |
| 31.01.2024 | 436,75 | 444,92 | 417,65 | 419,85 | -5,43% | 66,00 |
| 30.01.2024 | 445,52 | 452,13 | 442,83 | 443,98 | -0,21% | - |
| 29.01.2024 | 441,23 | 445,50 | 440,48 | 444,90 | 1,02% | 98,00 |
| 26.01.2024 | 434,63 | 446,10 | 433,13 | 440,40 | 0,64% | - |
| 25.01.2024 | 436,33 | 439,92 | 432,42 | 437,60 | 0,27% | 26,00 |
| 24.01.2024 | 441,58 | 442,35 | 432,55 | 436,40 | -0,73% | - |
| 23.01.2024 | 442,05 | 445,08 | 438,08 | 439,60 | -0,70% | - |
| 22.01.2024 | 446,45 | 446,45 | 436,10 | 442,70 | -0,34% | - |
| 19.01.2024 | 440,27 | 445,38 | 436,80 | 444,23 | 1,13% | - |
| 18.01.2024 | 430,33 | 441,08 | 430,02 | 439,27 | 2,03% | 182,00 |
| 17.01.2024 | 431,10 | 432,48 | 426,00 | 430,52 | -0,58% | - |
| 16.01.2024 | 432,35 | 440,13 | 429,40 | 433,05 | -0,06% | - |
| 15.01.2024 | 438,25 | 438,42 | 432,10 | 433,33 | -1,10% | 26,00 |
| 12.01.2024 | 442,13 | 446,92 | 437,48 | 438,13 | -0,96% | 92,00 |
| 11.01.2024 | 442,38 | 445,73 | 436,90 | 442,35 | 0,22% | - |
| 10.01.2024 | 444,08 | 449,90 | 440,40 | 441,40 | -0,68% | - |