827,150€
1,37%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 477,48 | 554,75 | 476,15 | 552,60 | 14,43% | 1.915,00 |
| 06.03.2026 | 564,60 | 571,40 | 472,90 | 482,90 | -13,14% | 1.690,00 |
| 05.03.2026 | 570,70 | 587,60 | 531,05 | 555,95 | -4,87% | 4.710,00 |
| 04.03.2026 | 581,60 | 631,15 | 553,45 | 584,40 | -1,37% | 2.754,00 |
| 03.03.2026 | 646,00 | 647,10 | 589,70 | 592,50 | -11,65% | 2.171,00 |
| 02.03.2026 | 574,05 | 671,00 | 573,35 | 670,60 | 13,06% | 1.742,00 |
| 27.02.2026 | 582,80 | 609,40 | 560,80 | 593,15 | 2,91% | 1.124,00 |
| 26.02.2026 | 615,50 | 625,95 | 562,80 | 576,40 | -7,07% | 1.839,00 |
| 25.02.2026 | 586,55 | 649,65 | 585,15 | 620,25 | 6,09% | 977,00 |
| 24.02.2026 | 578,40 | 592,80 | 562,90 | 584,65 | 2,12% | 1.639,00 |
| 23.02.2026 | 557,50 | 582,85 | 554,05 | 572,50 | 0,94% | 814,00 |
| 20.02.2026 | 542,55 | 574,75 | 533,80 | 567,15 | 5,03% | 1.138,00 |
| 19.02.2026 | 508,20 | 542,10 | 493,02 | 540,00 | 6,86% | 1.477,00 |
| 18.02.2026 | 516,00 | 519,80 | 497,83 | 505,35 | -0,15% | 944,00 |
| 17.02.2026 | 463,25 | 520,10 | 447,55 | 506,10 | 6,54% | 1.310,00 |
| 16.02.2026 | 473,75 | 484,00 | 471,20 | 475,05 | 1,84% | 886,00 |
| 13.02.2026 | 484,95 | 501,70 | 455,80 | 466,45 | -5,64% | 639,00 |
| 12.02.2026 | 489,70 | 508,00 | 479,50 | 494,35 | 2,21% | 774,00 |
| 11.02.2026 | 469,95 | 503,20 | 460,80 | 483,65 | 2,89% | 840,00 |
| 10.02.2026 | 483,10 | 485,65 | 445,25 | 470,05 | -3,00% | 707,00 |
| 09.02.2026 | 474,95 | 502,90 | 465,75 | 484,60 | 3,36% | 862,00 |
| 06.02.2026 | 425,50 | 471,90 | 422,70 | 468,85 | 12,96% | 1.635,00 |
| 05.02.2026 | 410,60 | 432,60 | 360,60 | 415,05 | -0,60% | 820,00 |
| 04.02.2026 | 405,75 | 431,25 | 361,30 | 417,55 | 2,07% | 2.100,00 |
| 03.02.2026 | 373,70 | 419,60 | 359,65 | 409,10 | 14,15% | 1.165,00 |
| 02.02.2026 | 315,60 | 377,05 | 315,15 | 358,40 | 7,94% | 635,00 |
| 30.01.2026 | 335,75 | 375,85 | 324,30 | 332,05 | 3,27% | 1.696,00 |
| 29.01.2026 | 326,90 | 332,55 | 305,55 | 321,55 | -1,41% | 1.156,00 |
| 28.01.2026 | 316,80 | 330,40 | 309,90 | 326,15 | 5,94% | 1.272,00 |
| 27.01.2026 | 285,00 | 312,75 | 283,25 | 307,85 | 9,99% | 907,00 |
| 26.01.2026 | 285,85 | 295,25 | 276,50 | 279,90 | -2,20% | 412,00 |
| 23.01.2026 | 304,95 | 305,30 | 284,85 | 286,20 | -5,11% | 504,00 |
| 22.01.2026 | 312,45 | 333,95 | 299,05 | 301,60 | -3,10% | 1.123,00 |
| 21.01.2026 | 304,40 | 320,85 | 299,35 | 311,25 | 2,22% | 931,00 |