29,475€
-0,67%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,83 | 30,09 | 28,03 | 29,51 | -0,57% | 597,00 |
| 11.11.2026 | 29,30 | 30,72 | 29,05 | 29,68 | 6,40% | 1.551,00 |
| 10.11.2026 | 28,47 | 29,21 | 26,54 | 27,89 | -2,50% | 403,00 |
| 09.11.2026 | 25,49 | 28,79 | 24,95 | 28,61 | 11,74% | 1.810,00 |
| 06.11.2026 | 23,89 | 26,28 | 23,79 | 25,60 | 10,04% | 2.032,00 |
| 05.11.2026 | 25,75 | 25,87 | 21,42 | 23,27 | -13,27% | 1.857,00 |
| 04.11.2026 | 26,92 | 27,78 | 24,85 | 26,83 | -2,86% | 4.579,00 |
| 03.11.2026 | 25,28 | 27,80 | 25,22 | 27,62 | 9,95% | 402,00 |
| 02.11.2026 | 26,97 | 28,22 | 24,83 | 25,12 | -6,72% | 1.021,00 |
| 30.10.2026 | 28,65 | 28,65 | 25,73 | 26,93 | -8,01% | 1.652,00 |
| 29.10.2026 | 30,96 | 30,96 | 28,82 | 29,27 | -5,26% | 425,00 |
| 28.10.2026 | 30,11 | 31,37 | 29,58 | 30,90 | 3,09% | 1.500,00 |
| 27.10.2026 | 28,47 | 30,36 | 28,43 | 29,97 | 4,90% | 440,00 |
| 26.10.2026 | 27,40 | 29,42 | 27,03 | 28,57 | 4,79% | 5.435,00 |
| 23.10.2026 | 27,12 | 28,39 | 26,37 | 27,27 | 0,55% | 5.370,00 |
| 22.10.2026 | 30,72 | 30,72 | 26,45 | 27,12 | -14,36% | 1.816,00 |
| 21.10.2026 | 32,00 | 32,39 | 31,25 | 31,66 | 1,47% | 833,00 |
| 20.10.2026 | 31,06 | 31,72 | 29,54 | 31,20 | -0,08% | 4.505,00 |
| 19.10.2026 | 30,40 | 31,64 | 30,22 | 31,23 | 5,05% | 19.877,00 |
| 16.10.2026 | 33,20 | 33,33 | 29,66 | 29,73 | -9,92% | 1.914,00 |
| 15.10.2026 | 32,46 | 33,00 | 32,44 | 33,00 | -4,29% | - |
| 14.10.2026 | 36,50 | 37,26 | 34,21 | 34,48 | -6,42% | 2.120,00 |
| 13.10.2026 | 36,95 | 36,99 | 34,80 | 36,85 | -1,40% | 4.781,00 |
| 12.10.2026 | 40,64 | 40,67 | 37,15 | 37,37 | -7,91% | 4.786,00 |
| 09.10.2026 | 40,00 | 41,67 | 39,62 | 40,58 | 3,02% | 3.269,00 |
| 08.10.2026 | 41,40 | 41,41 | 38,73 | 39,39 | -5,06% | 4.570,00 |
| 07.10.2026 | 42,87 | 43,00 | 41,11 | 41,49 | -2,92% | 2.617,00 |
| 06.10.2026 | 42,02 | 42,82 | 41,62 | 42,74 | 1,94% | 179,00 |
| 05.10.2026 | 42,27 | 42,88 | 41,40 | 41,93 | -0,80% | 2.203,00 |
| 02.10.2026 | 39,88 | 43,00 | 39,85 | 42,27 | 6,34% | 1.477,00 |
| 01.10.2026 | 37,74 | 40,31 | 36,55 | 39,75 | 7,30% | 2.604,00 |
| 30.09.2026 | 36,88 | 37,57 | 35,17 | 37,04 | 0,12% | 3.032,00 |
| 29.09.2026 | 35,89 | 38,00 | 35,89 | 37,00 | 2,96% | 4.259,00 |
| 28.09.2026 | 35,25 | 36,55 | 33,81 | 35,93 | 0,57% | 20.508,00 |
| 25.09.2026 | 32,81 | 35,87 | 32,79 | 35,73 | 9,35% | 3.205,00 |
| 24.09.2026 | 31,84 | 32,97 | 30,86 | 32,67 | 2,08% | 546,00 |
| 23.09.2026 | 31,80 | 33,03 | 31,20 | 32,01 | 0,85% | 1.260,00 |
| 22.09.2026 | 31,41 | 31,83 | 30,43 | 31,74 | 0,59% | 1.690,00 |
| 21.09.2026 | 31,01 | 32,02 | 30,46 | 31,55 | 2,21% | 992,00 |
| 18.09.2026 | 30,40 | 31,35 | 30,32 | 30,87 | 2,13% | 532,00 |
| 17.09.2026 | 30,47 | 31,93 | 30,12 | 30,23 | 0,49% | 278,00 |
| 16.09.2026 | 29,33 | 30,60 | 29,33 | 30,08 | 2,70% | 1.395,00 |
| 15.09.2026 | 29,33 | 29,86 | 28,86 | 29,29 | -0,73% | 587,00 |
| 14.09.2026 | 33,08 | 33,13 | 29,13 | 29,50 | -11,77% | 2.715,00 |
| 11.09.2026 | 32,31 | 34,25 | 32,29 | 33,44 | 3,64% | 287,00 |
| 10.09.2026 | 33,58 | 33,60 | 32,07 | 32,26 | -4,23% | 413,00 |
| 09.09.2026 | 33,27 | 34,34 | 32,72 | 33,69 | 1,19% | 643,00 |
| 08.09.2026 | 30,28 | 33,82 | 29,94 | 33,29 | 10,89% | 399,00 |
| 07.09.2026 | 30,07 | 30,12 | 29,95 | 30,02 | 0,23% | 13,00 |
| 04.09.2026 | 29,15 | 30,13 | 29,11 | 29,96 | 3,74% | 137,00 |
| 03.09.2026 | 29,92 | 30,01 | 28,22 | 28,88 | -2,83% | 806,00 |
| 02.09.2026 | 29,95 | 30,14 | 29,09 | 29,72 | -1,21% | 1.524,00 |
| 01.09.2026 | 31,33 | 31,33 | 29,63 | 30,08 | -3,70% | 601,00 |
| 31.08.2026 | 31,51 | 32,03 | 30,61 | 31,23 | -1,07% | 798,00 |
| 28.08.2026 | 32,64 | 32,84 | 31,51 | 31,57 | -4,07% | 167,00 |
| 27.08.2026 | 33,68 | 34,57 | 32,54 | 32,91 | -1,68% | - |
| 26.08.2026 | 32,45 | 33,64 | 31,94 | 33,47 | 3,51% | - |
| 25.08.2026 | 32,12 | 33,15 | 31,76 | 32,34 | 2,07% | 946,00 |
| 24.08.2026 | 32,92 | 32,92 | 30,98 | 31,68 | -4,89% | 3.906,00 |
| 21.08.2026 | 33,06 | 34,08 | 31,94 | 33,31 | 0,92% | 150,00 |
| 20.08.2026 | 33,52 | 33,93 | 32,74 | 33,01 | -0,80% | 149,00 |
| 19.08.2026 | 35,29 | 37,04 | 32,99 | 33,27 | -28,20% | 2.027,00 |
| 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 |