45,508€
-1,54%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 45,08 | 47,64 | 45,05 | 46,34 | 2,85% | 3.421,00 |
| 04.05.2026 | 48,12 | 48,51 | 44,79 | 45,06 | 0,72% | 8.846,00 |
| 30.04.2026 | 47,50 | 51,95 | 41,99 | 44,74 | -1,03% | 7.066,00 |
| 29.04.2026 | 38,20 | 45,80 | 36,28 | 45,20 | 22,36% | 6.291,00 |
| 28.04.2026 | 38,42 | 38,53 | 35,54 | 36,94 | -3,77% | 1.664,00 |
| 27.04.2026 | 41,45 | 41,79 | 38,00 | 38,39 | -5,80% | 1.397,00 |
| 24.04.2026 | 39,69 | 41,70 | 39,69 | 40,75 | 3,05% | 2.460,00 |
| 23.04.2026 | 37,75 | 40,13 | 37,12 | 39,54 | 4,30% | 7.183,00 |
| 22.04.2026 | 40,00 | 40,10 | 36,75 | 37,91 | 0,12% | 1.852,00 |
| 21.04.2026 | 38,18 | 39,44 | 37,19 | 37,87 | -0,15% | 6.108,00 |
| 20.04.2026 | 37,52 | 38,78 | 36,76 | 37,92 | 0,60% | 8.644,00 |
| 17.04.2026 | 35,62 | 37,75 | 35,03 | 37,70 | 7,94% | 6.076,00 |
| 16.04.2026 | 33,55 | 35,41 | 32,73 | 34,92 | 4,97% | 1.191,00 |
| 15.04.2026 | 34,48 | 34,74 | 31,93 | 33,27 | -3,77% | 2.694,00 |
| 14.04.2026 | 35,48 | 36,02 | 33,90 | 34,57 | -2,28% | 1.211,00 |
| 13.04.2026 | 35,46 | 35,95 | 34,99 | 35,38 | -0,97% | 3.088,00 |
| 10.04.2026 | 36,64 | 37,63 | 35,59 | 35,72 | -2,08% | 4.253,00 |
| 09.04.2026 | 35,37 | 36,77 | 35,25 | 36,48 | 2,92% | 558,00 |
| 08.04.2026 | 35,83 | 36,15 | 33,88 | 35,45 | 5,51% | 3.265,00 |
| 07.04.2026 | 31,13 | 33,70 | 30,51 | 33,60 | 5,13% | 3.512,00 |
| 02.04.2026 | 30,30 | 32,40 | 28,98 | 31,96 | 4,05% | 2.581,00 |
| 01.04.2026 | 29,40 | 31,30 | 29,00 | 30,71 | 6,41% | 3.024,00 |
| 31.03.2026 | 27,80 | 29,07 | 27,31 | 28,86 | 4,23% | 1.560,00 |
| 30.03.2026 | 30,10 | 31,40 | 26,91 | 27,69 | -6,92% | 4.611,00 |
| 27.03.2026 | 30,40 | 30,71 | 28,90 | 29,75 | -0,77% | 1.527,00 |
| 26.03.2026 | 32,20 | 32,30 | 29,75 | 29,98 | -7,01% | 1.240,00 |
| 25.03.2026 | 31,70 | 32,89 | 30,90 | 32,24 | 2,46% | 1.779,00 |
| 24.03.2026 | 29,00 | 31,81 | 28,30 | 31,47 | 8,41% | 1.772,00 |
| 23.03.2026 | 27,30 | 29,17 | 26,20 | 29,03 | 6,12% | 2.079,00 |
| 20.03.2026 | 30,00 | 30,00 | 26,42 | 27,35 | -7,90% | 12.986,00 |
| 19.03.2026 | 27,80 | 29,75 | 26,90 | 29,70 | 5,32% | 3.401,00 |
| 18.03.2026 | 27,60 | 29,36 | 27,01 | 28,20 | 5,15% | 1.291,00 |
| 17.03.2026 | 27,36 | 27,69 | 26,28 | 26,81 | -2,89% | 3.548,00 |
| 16.03.2026 | 26,76 | 27,73 | 26,40 | 27,61 | 5,53% | 2.254,00 |
| 13.03.2026 | 25,80 | 27,12 | 25,38 | 26,16 | 1,11% | 1.474,00 |
| 12.03.2026 | 25,81 | 26,46 | 24,72 | 25,88 | -0,17% | 3.396,00 |
| 11.03.2026 | 25,70 | 26,20 | 24,95 | 25,92 | 1,04% | 8.679,00 |
| 10.03.2026 | 25,16 | 26,89 | 24,80 | 25,65 | 2,25% | 1.703,00 |
| 09.03.2026 | 23,53 | 25,25 | 23,20 | 25,09 | 4,84% | 1.914,00 |
| 06.03.2026 | 27,05 | 27,15 | 23,75 | 23,93 | -10,19% | 2.912,00 |
| 05.03.2026 | 27,96 | 28,12 | 26,07 | 26,65 | -4,93% | 685,00 |
| 04.03.2026 | 28,24 | 29,54 | 27,24 | 28,03 | -1,36% | 3.514,00 |
| 03.03.2026 | 29,80 | 31,55 | 27,49 | 28,42 | -6,30% | 5.850,00 |
| 02.03.2026 | 24,70 | 30,47 | 24,38 | 30,33 | 20,90% | 2.787,00 |
| 27.02.2026 | 25,30 | 25,59 | 24,27 | 25,08 | -0,73% | 2.647,00 |
| 26.02.2026 | 26,07 | 26,60 | 24,39 | 25,27 | -3,81% | 2.854,00 |
| 25.02.2026 | 24,72 | 26,61 | 24,33 | 26,27 | 6,16% | 2.794,00 |
| 24.02.2026 | 23,25 | 25,17 | 23,14 | 24,74 | 6,34% | 3.498,00 |
| 23.02.2026 | 23,08 | 23,84 | 22,66 | 23,27 | -0,67% | 706,00 |
| 20.02.2026 | 22,50 | 23,54 | 22,14 | 23,43 | 4,63% | 1.494,00 |
| 19.02.2026 | 22,13 | 22,66 | 21,50 | 22,39 | 3,85% | 448,00 |
| 18.02.2026 | 22,27 | 22,92 | 20,91 | 21,56 | -2,90% | 3.919,00 |
| 17.02.2026 | 22,00 | 22,70 | 21,80 | 22,20 | 0,45% | 1.180,00 |
| 16.02.2026 | 22,20 | 22,40 | 22,10 | 22,10 | 0,00% | 5.828,00 |
| 13.02.2026 | 22,20 | 22,70 | 21,50 | 22,10 | -0,90% | 971,00 |
| 12.02.2026 | 22,60 | 23,70 | 22,10 | 22,30 | -1,76% | 1.265,00 |
| 11.02.2026 | 22,90 | 23,50 | 22,30 | 22,70 | -1,73% | 427,00 |
| 10.02.2026 | 23,40 | 23,50 | 22,60 | 23,10 | -0,43% | 4.509,00 |
| 09.02.2026 | 22,40 | 23,30 | 21,60 | 23,20 | 4,04% | 2.050,00 |
| 06.02.2026 | 21,30 | 22,50 | 21,00 | 22,30 | 4,69% | 2.698,00 |
| 05.02.2026 | 20,60 | 22,10 | 19,95 | 21,30 | 1,43% | 1.280,00 |
| 04.02.2026 | 22,00 | 22,70 | 20,30 | 21,00 | -4,11% | 2.374,00 |
| 03.02.2026 | 22,10 | 22,30 | 21,50 | 21,90 | 0,92% | 2.009,00 |
| 02.02.2026 | 20,05 | 22,00 | 19,80 | 21,70 | 4,83% | 1.375,00 |
| 30.01.2026 | 20,50 | 21,00 | 20,20 | 20,70 | 0,00% | 904,00 |
| 29.01.2026 | 18,95 | 20,90 | 18,65 | 20,70 | 15,32% | 6.062,00 |
| 28.01.2026 | 17,50 | 18,45 | 17,20 | 17,95 | 4,06% | 3.566,00 |
| 27.01.2026 | 16,90 | 17,30 | 16,75 | 17,25 | 2,37% | 3.451,00 |
| 26.01.2026 | 15,80 | 17,05 | 15,80 | 16,85 | 6,65% | 5.070,00 |
| 23.01.2026 | 16,60 | 16,70 | 15,80 | 15,80 | -4,82% | - |
| 22.01.2026 | 16,80 | 17,10 | 16,20 | 16,60 | 1,22% | 7.058,00 |
| 21.01.2026 | 16,00 | 16,65 | 15,55 | 16,40 | 2,82% | 18,00 |
| 20.01.2026 | 15,65 | 16,10 | 15,35 | 15,95 | 0,95% | 900,00 |
| 19.01.2026 | 15,80 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 16.01.2026 | 16,25 | 16,50 | 16,00 | 16,00 | -1,54% | 856,00 |
| 15.01.2026 | 15,40 | 16,35 | 15,30 | 16,25 | 6,56% | 1.727,00 |
| 14.01.2026 | 15,40 | 15,60 | 14,85 | 15,25 | -1,61% | 554,00 |
| 13.01.2026 | 15,45 | 15,95 | 15,30 | 15,50 | 0,32% | 250,00 |
| 12.01.2026 | 15,20 | 15,50 | 14,95 | 15,45 | 0,98% | 204,00 |
| 09.01.2026 | 14,80 | 15,30 | 14,65 | 15,30 | 3,38% | 810,00 |
| 08.01.2026 | 15,90 | 16,05 | 14,55 | 14,80 | -6,62% | 1.538,00 |
| 07.01.2026 | 15,90 | 16,10 | 15,30 | 15,85 | -0,31% | 535,00 |
| 06.01.2026 | 15,50 | 16,00 | 15,10 | 15,90 | 2,91% | 2.123,00 |
| 05.01.2026 | 15,60 | 15,90 | 14,90 | 15,45 | -0,32% | 2.629,00 |
| 02.01.2026 | 15,20 | 15,55 | 15,10 | 15,50 | 0,65% | 20,00 |
| 30.12.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,33% | - |
| 29.12.2025 | 15,45 | 15,50 | 15,20 | 15,35 | -0,97% | - |
| 23.12.2025 | 15,60 | 15,70 | 15,40 | 15,50 | -1,27% | - |
| 22.12.2025 | 15,50 | 15,75 | 15,30 | 15,70 | 2,28% | 908,00 |
| 19.12.2025 | 14,90 | 15,45 | 14,70 | 15,35 | 3,72% | 6.000,00 |
| 18.12.2025 | 14,70 | 15,00 | 14,60 | 14,80 | 1,02% | 34,00 |
| 17.12.2025 | 14,70 | 15,20 | 14,50 | 14,65 | 0,00% | 987,00 |
| 16.12.2025 | 15,00 | 15,20 | 14,35 | 14,65 | -3,62% | 2.082,00 |
| 15.12.2025 | 15,40 | 15,70 | 15,20 | 15,20 | -0,98% | 1.146,00 |
| 12.12.2025 | 16,70 | 17,00 | 15,30 | 15,35 | -8,36% | 19.317,00 |
| 11.12.2025 | 16,25 | 16,85 | 16,05 | 16,75 | 2,13% | 1.907,00 |
| 10.12.2025 | 16,30 | 16,85 | 16,10 | 16,40 | 0,61% | 638,00 |
| 09.12.2025 | 16,00 | 16,35 | 15,80 | 16,30 | 1,88% | 800,00 |
| 08.12.2025 | 15,80 | 16,25 | 15,50 | 16,00 | 1,91% | 2.923,00 |
| 05.12.2025 | 15,10 | 15,95 | 14,95 | 15,70 | 4,32% | - |