568,650€
-4,07%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 559,10 | 582,05 | 527,55 | 569,05 | -4,00% | 873,00 |
| 11.11.2026 | 563,80 | 611,20 | 558,40 | 592,75 | 11,89% | 1.328,00 |
| 10.11.2026 | 528,90 | 547,60 | 500,73 | 529,75 | -1,78% | 961,00 |
| 09.11.2026 | 473,35 | 550,60 | 458,15 | 539,35 | 11,14% | 2.533,00 |
| 06.11.2026 | 485,90 | 506,15 | 465,02 | 485,30 | 5,35% | 1.956,00 |
| 05.11.2026 | 543,70 | 548,65 | 447,52 | 460,67 | -17,71% | 1.681,00 |
| 04.11.2026 | 607,90 | 624,85 | 532,95 | 559,85 | -9,12% | 2.176,00 |
| 03.11.2026 | 611,90 | 642,75 | 596,15 | 616,05 | -0,69% | 2.219,00 |
| 02.11.2026 | 778,50 | 780,75 | 606,55 | 620,35 | -17,59% | 4.464,00 |
| 30.10.2026 | 784,50 | 794,65 | 722,80 | 752,75 | -5,42% | 1.335,00 |
| 29.10.2026 | 859,15 | 883,75 | 787,35 | 795,85 | -13,78% | 1.723,00 |
| 28.10.2026 | 793,00 | 956,40 | 781,40 | 923,05 | 18,97% | 1.452,00 |
| 27.10.2026 | 723,80 | 793,90 | 720,80 | 775,85 | 4,74% | 926,00 |
| 26.10.2026 | 676,00 | 750,30 | 673,40 | 740,75 | 9,23% | 1.770,00 |
| 23.10.2026 | 695,30 | 709,75 | 657,45 | 678,15 | 1,83% | 1.638,00 |
| 22.10.2026 | 725,35 | 730,25 | 662,95 | 665,95 | -12,18% | 2.197,00 |
| 21.10.2026 | 771,00 | 782,00 | 736,15 | 758,35 | 1,27% | 1.294,00 |
| 20.10.2026 | 730,10 | 749,85 | 699,20 | 748,85 | 0,50% | 1.161,00 |
| 19.10.2026 | 759,00 | 779,85 | 743,50 | 745,15 | 1,22% | 1.113,00 |
| 16.10.2026 | 794,20 | 795,35 | 731,65 | 736,15 | -5,21% | 960,00 |
| 15.10.2026 | 774,45 | 782,75 | 771,30 | 776,65 | -2,99% | 81,00 |
| 14.10.2026 | 869,80 | 880,55 | 799,85 | 800,55 | -9,41% | 914,00 |
| 13.10.2026 | 884,55 | 889,60 | 851,40 | 883,75 | -1,05% | 737,00 |
| 12.10.2026 | 997,65 | 999,35 | 878,30 | 893,15 | -9,43% | 2.921,00 |
| 09.10.2026 | 961,15 | 1.020,20 | 960,90 | 986,15 | 5,24% | 970,00 |
| 08.10.2026 | 984,40 | 985,20 | 915,90 | 937,05 | -5,67% | 860,00 |
| 07.10.2026 | 1.000,00 | 1.004,45 | 969,05 | 993,35 | -1,33% | 2.155,00 |
| 06.10.2026 | 973,35 | 1.009,60 | 964,40 | 1.006,70 | 3,44% | 651,00 |
| 05.10.2026 | 984,90 | 1.003,20 | 958,55 | 973,25 | 1,00% | 1.088,00 |
| 02.10.2026 | 932,75 | 969,30 | 921,05 | 963,65 | 3,80% | 836,00 |
| 01.10.2026 | 874,85 | 957,60 | 856,65 | 928,35 | 8,59% | 1.284,00 |
| 30.09.2026 | 857,25 | 887,95 | 827,95 | 854,95 | -0,74% | 574,00 |
| 29.09.2026 | 808,50 | 880,30 | 807,70 | 861,35 | 6,82% | 2.257,00 |
| 28.09.2026 | 804,70 | 835,45 | 775,35 | 806,35 | -2,54% | 2.612,00 |
| 25.09.2026 | 824,10 | 844,90 | 801,20 | 827,35 | 1,40% | 1.280,00 |
| 24.09.2026 | 815,95 | 838,95 | 800,00 | 815,95 | -0,96% | 1.458,00 |
| 23.09.2026 | 828,15 | 841,60 | 812,05 | 823,90 | -0,25% | 624,00 |
| 22.09.2026 | 825,65 | 874,40 | 814,10 | 825,95 | -0,99% | 1.060,00 |
| 21.09.2026 | 821,85 | 856,60 | 821,85 | 834,20 | 2,96% | 1.410,00 |
| 18.09.2026 | 795,75 | 829,55 | 782,05 | 810,20 | 3,76% | 1.737,00 |
| 17.09.2026 | 803,10 | 830,30 | 772,05 | 780,85 | -2,50% | 1.886,00 |
| 16.09.2026 | 739,25 | 813,90 | 738,95 | 800,85 | 10,06% | 1.355,00 |
| 15.09.2026 | 732,15 | 741,10 | 721,05 | 727,65 | 0,14% | 519,00 |
| 14.09.2026 | 766,95 | 769,40 | 722,05 | 726,65 | -9,10% | 2.619,00 |
| 11.09.2026 | 813,85 | 838,80 | 787,70 | 799,40 | -0,93% | 1.092,00 |
| 10.09.2026 | 848,45 | 855,75 | 804,35 | 806,90 | -5,00% | 1.363,00 |
| 09.09.2026 | 843,40 | 882,20 | 827,55 | 849,35 | 0,95% | 610,00 |
| 08.09.2026 | 775,40 | 859,80 | 753,50 | 841,35 | 9,57% | 3.758,00 |
| 07.09.2026 | 757,95 | 772,95 | 757,05 | 767,90 | 1,37% | 554,00 |
| 04.09.2026 | 737,00 | 762,15 | 724,80 | 757,55 | 4,02% | 1.725,00 |
| 03.09.2026 | 749,15 | 756,35 | 704,90 | 728,25 | -2,55% | 765,00 |
| 02.09.2026 | 744,35 | 764,90 | 731,20 | 747,30 | -0,39% | 747,00 |
| 01.09.2026 | 788,15 | 796,35 | 736,05 | 750,20 | -4,65% | 786,00 |
| 31.08.2026 | 768,15 | 790,30 | 764,50 | 786,80 | 1,73% | 483,00 |
| 28.08.2026 | 803,40 | 812,25 | 769,70 | 773,45 | -4,81% | 661,00 |
| 27.08.2026 | 827,45 | 838,25 | 788,70 | 812,55 | 0,18% | 3.121,00 |
| 26.08.2026 | 753,35 | 812,90 | 745,50 | 811,10 | 7,16% | 1.925,00 |
| 25.08.2026 | 727,80 | 759,60 | 721,30 | 756,90 | 6,37% | 1.247,00 |
| 24.08.2026 | 711,70 | 723,20 | 672,70 | 711,55 | -4,06% | 1.557,00 |
| 21.08.2026 | 756,70 | 789,70 | 733,20 | 741,70 | -1,17% | 1.619,00 |
| 20.08.2026 | 717,35 | 754,90 | 715,40 | 750,50 | 4,74% | 1.026,00 |
| 19.08.2026 | 738,85 | 781,55 | 703,45 | 716,55 | -15,11% | 6.162,00 |
| 05.05.2026 | 838,85 | 883,40 | 780,60 | 844,10 | 1,20% | 1.893,00 |
| 04.05.2026 | 835,30 | 859,25 | 813,10 | 834,10 | 9,45% | 1.205,00 |
| 30.04.2026 | 747,05 | 785,15 | 732,50 | 762,05 | 2,09% | 1.728,00 |
| 29.04.2026 | 688,20 | 759,05 | 684,95 | 746,45 | 9,90% | 1.711,00 |
| 28.04.2026 | 725,50 | 727,55 | 667,75 | 679,20 | -7,07% | 1.350,00 |
| 27.04.2026 | 749,40 | 750,35 | 691,85 | 730,90 | -2,64% | 1.885,00 |
| 24.04.2026 | 723,20 | 764,95 | 708,90 | 750,75 | 3,67% | 1.405,00 |
| 23.04.2026 | 716,90 | 753,05 | 712,90 | 724,15 | -2,55% | 1.157,00 |
| 22.04.2026 | 730,40 | 749,45 | 697,35 | 743,10 | 2,72% | 1.003,00 |
| 21.04.2026 | 772,00 | 785,30 | 710,05 | 723,45 | -4,47% | 1.972,00 |
| 20.04.2026 | 747,65 | 768,25 | 732,15 | 757,30 | 0,01% | 662,00 |
| 17.04.2026 | 752,95 | 775,70 | 732,70 | 757,20 | 0,21% | 1.160,00 |
| 16.04.2026 | 713,00 | 766,25 | 698,25 | 755,60 | 8,56% | 984,00 |
| 15.04.2026 | 717,30 | 736,95 | 678,80 | 696,00 | -3,58% | 801,00 |
| 14.04.2026 | 746,30 | 765,75 | 708,90 | 721,85 | -2,83% | 2.090,00 |
| 13.04.2026 | 754,55 | 774,00 | 718,70 | 742,85 | -2,91% | 1.208,00 |
| 10.04.2026 | 813,50 | 814,20 | 736,90 | 765,15 | -0,09% | 4.261,00 |
| 09.04.2026 | 764,95 | 821,05 | 744,80 | 765,85 | -0,33% | 3.039,00 |
| 08.04.2026 | 745,10 | 772,80 | 720,50 | 768,40 | 9,22% | 1.050,00 |
| 07.04.2026 | 667,95 | 705,65 | 661,20 | 703,55 | -1,83% | 1.008,00 |
| 02.04.2026 | 622,15 | 719,15 | 612,05 | 716,65 | 8,45% | 1.200,00 |
| 01.04.2026 | 628,40 | 675,80 | 618,50 | 660,80 | 7,74% | 1.376,00 |
| 31.03.2026 | 569,35 | 616,60 | 560,30 | 613,35 | 8,04% | 1.551,00 |
| 30.03.2026 | 610,70 | 639,55 | 561,50 | 567,70 | -6,56% | 1.113,00 |
| 27.03.2026 | 618,10 | 635,30 | 591,80 | 607,55 | -0,06% | 1.236,00 |
| 26.03.2026 | 663,10 | 666,85 | 591,70 | 607,90 | -10,00% | 1.586,00 |
| 25.03.2026 | 704,00 | 715,25 | 659,90 | 675,45 | -3,51% | 2.735,00 |
| 24.03.2026 | 637,10 | 703,85 | 626,80 | 700,05 | 11,83% | 2.534,00 |
| 23.03.2026 | 589,75 | 658,70 | 579,75 | 626,00 | 0,89% | 1.662,00 |
| 20.03.2026 | 665,75 | 680,40 | 589,55 | 620,50 | -7,35% | 1.928,00 |
| 19.03.2026 | 606,80 | 673,85 | 585,45 | 669,70 | 8,78% | 1.803,00 |
| 18.03.2026 | 580,30 | 646,15 | 579,65 | 615,65 | 8,79% | 1.463,00 |
| 17.03.2026 | 521,05 | 579,70 | 505,70 | 565,90 | 3,58% | 2.085,00 |
| 16.03.2026 | 562,05 | 585,10 | 528,45 | 546,35 | 0,76% | 1.384,00 |
| 13.03.2026 | 535,35 | 556,45 | 527,75 | 542,25 | 1,39% | 682,00 |
| 12.03.2026 | 568,70 | 583,15 | 529,75 | 534,80 | -7,55% | 1.584,00 |
| 11.03.2026 | 585,05 | 587,85 | 551,15 | 578,50 | -1,84% | 3.688,00 |
| 10.03.2026 | 561,95 | 615,00 | 561,65 | 589,35 | 6,65% | 2.246,00 |