328,700€
2,11%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 326,55 | 332,40 | 322,05 | 328,40 | 2,02% | - |
| 22.12.2025 | 321,85 | 333,40 | 319,65 | 321,90 | 4,24% | 12,00 |
| 19.12.2025 | 288,80 | 308,80 | 288,80 | 308,80 | 11,28% | 177,00 |
| 18.12.2025 | 274,00 | 277,50 | 274,00 | 277,50 | 0,76% | 2,00 |
| 17.12.2025 | 278,10 | 284,60 | 275,40 | 275,40 | 2,68% | 24,00 |
| 16.12.2025 | 274,40 | 274,40 | 264,50 | 268,20 | -6,29% | 114,00 |
| 15.12.2025 | 282,50 | 286,20 | 277,30 | 286,20 | 4,41% | 149,00 |
| 12.12.2025 | 312,80 | 312,80 | 274,10 | 274,10 | -12,85% | 49,00 |
| 11.12.2025 | 308,10 | 314,50 | 300,90 | 314,50 | 1,45% | 28,00 |
| 10.12.2025 | 310,30 | 311,90 | 310,00 | 310,00 | 0,19% | 26,00 |
| 09.12.2025 | 294,20 | 310,10 | 294,20 | 309,40 | 7,02% | 240,00 |
| 08.12.2025 | 294,90 | 296,60 | 289,10 | 289,10 | -0,17% | 194,00 |
| 05.12.2025 | 280,80 | 289,60 | 280,80 | 289,60 | 4,81% | 21,00 |
| 04.12.2025 | 259,00 | 276,30 | 259,00 | 276,30 | 11,37% | 25,00 |
| 03.12.2025 | 256,00 | 256,00 | 248,10 | 248,10 | -5,20% | 5,00 |
| 02.12.2025 | 270,00 | 270,00 | 261,60 | 261,70 | -4,70% | 60,00 |
| 01.12.2025 | 270,00 | 274,60 | 270,00 | 274,60 | -2,93% | 19,00 |
| 28.11.2025 | 267,90 | 282,90 | 267,90 | 282,90 | 5,01% | 4,00 |
| 27.11.2025 | 265,80 | 269,40 | 265,80 | 269,40 | 4,26% | 85,00 |
| 26.11.2025 | 256,70 | 258,40 | 256,70 | 258,40 | -1,56% | 4,00 |
| 25.11.2025 | 259,80 | 262,50 | 259,80 | 262,50 | 1,39% | 2,00 |
| 24.11.2025 | 230,50 | 258,90 | 228,90 | 258,90 | 33,97% | 24,00 |
| 21.11.2025 | 202,20 | 202,20 | 193,25 | 193,25 | -6,28% | 28,00 |
| 20.11.2025 | 244,00 | 244,00 | 206,20 | 206,20 | -11,65% | 8,00 |
| 19.11.2025 | 213,40 | 233,40 | 213,40 | 233,40 | 16,70% | 19,00 |
| 18.11.2025 | 200,00 | 200,00 | 200,00 | 200,00 | -1,72% | - |
| 17.11.2025 | 203,10 | 203,50 | 203,10 | 203,50 | 8,24% | 100,00 |
| 14.11.2025 | 190,00 | 190,00 | 188,00 | 188,00 | -4,54% | 32,00 |
| 13.11.2025 | 219,10 | 219,10 | 196,95 | 196,95 | -12,23% | 200,00 |
| 12.11.2025 | 220,10 | 224,40 | 220,10 | 224,40 | 3,89% | 5,00 |
| 11.11.2025 | 225,50 | 225,50 | 214,50 | 216,00 | -5,05% | 120,00 |
| 10.11.2025 | 216,10 | 227,50 | 216,10 | 227,50 | 12,35% | 70,00 |
| 08.11.2025 | 208,00 | 208,00 | 198,85 | 202,50 | -4,16% | 13,00 |
| 06.11.2025 | 203,70 | 211,30 | 203,70 | 211,30 | 5,65% | 150,00 |
| 05.11.2025 | 176,05 | 205,80 | 176,05 | 200,00 | 19,83% | 68,00 |
| 04.11.2025 | 170,00 | 170,15 | 166,90 | 166,90 | -4,16% | 6,00 |
| 03.11.2025 | 175,35 | 175,35 | 174,15 | 174,15 | -0,03% | - |
| 31.10.2025 | 177,55 | 177,55 | 174,20 | 174,20 | -7,17% | 500,00 |
| 30.10.2025 | 183,45 | 187,65 | 183,45 | 187,65 | 2,01% | 14,00 |
| 29.10.2025 | 172,20 | 183,95 | 172,20 | 183,95 | 9,14% | 437,00 |
| 28.10.2025 | 166,30 | 170,65 | 166,30 | 168,55 | 3,50% | 620,00 |
| 27.10.2025 | 167,00 | 167,00 | 162,85 | 162,85 | 6,02% | 589,00 |
| 24.10.2025 | 145,05 | 153,60 | 145,05 | 153,60 | 13,36% | 240,00 |
| 23.10.2025 | 135,85 | 135,85 | 135,50 | 135,50 | -3,04% | 37,00 |
| 22.10.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 1,49% | - |
| 21.10.2025 | 137,70 | 137,70 | 137,70 | 137,70 | -2,10% | - |
| 20.10.2025 | 140,65 | 140,65 | 140,65 | 140,65 | -0,32% | - |
| 17.10.2025 | 137,45 | 141,10 | 137,45 | 141,10 | 5,81% | - |
| 16.10.2025 | 133,35 | 133,35 | 133,35 | 133,35 | -0,71% | - |
| 15.10.2025 | 134,95 | 134,95 | 134,30 | 134,30 | -0,56% | - |
| 14.10.2025 | 136,15 | 136,15 | 135,05 | 135,05 | -1,42% | - |
| 13.10.2025 | 128,85 | 137,15 | 128,85 | 137,00 | -0,87% | 17,00 |
| 10.10.2025 | 138,20 | 138,20 | 138,20 | 138,20 | 2,94% | - |
| 09.10.2025 | 139,95 | 139,95 | 139,95 | 134,25 | -0,78% | - |
| 07.10.2025 | 136,70 | 136,70 | 135,30 | 135,30 | -2,80% | - |
| 06.10.2025 | 138,95 | 139,20 | 138,95 | 139,20 | -3,77% | - |
| 03.10.2025 | 144,65 | 144,65 | 144,65 | 144,65 | -0,55% | - |
| 02.10.2025 | 146,90 | 146,90 | 145,45 | 145,45 | 6,21% | - |
| 01.10.2025 | 136,95 | 136,95 | 136,95 | 136,95 | -0,72% | - |
| 30.09.2025 | 137,95 | 137,95 | 137,95 | 137,95 | -0,50% | - |
| 29.09.2025 | 136,90 | 139,10 | 136,90 | 138,65 | 2,17% | 16,00 |
| 26.09.2025 | 135,45 | 135,70 | 135,45 | 135,70 | 4,83% | - |
| 25.09.2025 | 129,45 | 129,45 | 129,45 | 129,45 | -6,47% | - |
| 24.09.2025 | 137,60 | 138,40 | 137,60 | 138,40 | 1,80% | 230,00 |
| 23.09.2025 | 138,00 | 138,00 | 135,95 | 135,95 | -2,93% | - |
| 22.09.2025 | 142,60 | 142,60 | 140,05 | 140,05 | -4,92% | - |
| 19.09.2025 | 145,80 | 147,30 | 145,80 | 147,30 | 6,39% | 350,00 |
| 18.09.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 1,84% | - |
| 17.09.2025 | 143,40 | 143,40 | 135,95 | 135,95 | -5,36% | 25,00 |
| 16.09.2025 | 142,80 | 144,10 | 142,80 | 143,65 | 0,17% | 50,00 |
| 15.09.2025 | 141,05 | 144,55 | 141,05 | 143,40 | 2,17% | - |
| 12.09.2025 | 140,05 | 140,35 | 140,05 | 140,35 | 0,32% | 50,00 |
| 11.09.2025 | 142,00 | 142,85 | 139,90 | 139,90 | 3,40% | 62,00 |
| 10.09.2025 | 135,30 | 135,30 | 135,30 | 135,30 | 4,16% | - |
| 09.09.2025 | 126,35 | 129,90 | 126,35 | 129,90 | 2,53% | 15,00 |
| 08.09.2025 | 127,15 | 127,15 | 126,70 | 126,70 | -0,12% | - |
| 05.09.2025 | 121,80 | 126,85 | 121,80 | 126,85 | 10,69% | 204,00 |
| 04.09.2025 | 114,60 | 114,60 | 114,60 | 114,60 | 0,61% | - |
| 03.09.2025 | 111,35 | 113,90 | 111,35 | 113,90 | 4,64% | - |
| 02.09.2025 | 113,05 | 113,05 | 108,85 | 108,85 | -3,72% | 30,00 |
| 01.09.2025 | 113,05 | 113,05 | 113,05 | 113,05 | -3,00% | - |
| 29.08.2025 | 115,45 | 116,55 | 115,45 | 116,55 | 8,67% | 6,00 |
| 28.08.2025 | 107,25 | 107,25 | 107,25 | 107,25 | -1,61% | - |
| 27.08.2025 | 109,00 | 109,00 | 109,00 | 109,00 | 7,39% | - |
| 25.08.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -0,20% | - |
| 22.08.2025 | 100,80 | 101,70 | 100,80 | 101,70 | 2,69% | - |
| 21.08.2025 | 99,04 | 99,04 | 99,04 | 99,04 | 0,20% | - |
| 20.08.2025 | 98,90 | 98,90 | 98,84 | 98,84 | -1,60% | - |
| 19.08.2025 | 101,80 | 101,80 | 100,45 | 100,45 | -0,99% | - |
| 18.08.2025 | 98,32 | 101,45 | 98,32 | 101,45 | 3,67% | - |
| 16.08.2025 | 97,86 | 97,86 | 97,86 | 97,86 | -3,40% | - |
| 14.08.2025 | 100,20 | 101,30 | 100,20 | 101,30 | -1,65% | 20,00 |
| 13.08.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 4,67% | - |
| 12.08.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,16% | - |
| 08.08.2025 | 96,62 | 99,10 | 96,30 | 98,56 | 5,48% | 165,00 |
| 07.08.2025 | 93,44 | 93,44 | 93,44 | 93,44 | -0,64% | - |
| 06.08.2025 | 93,22 | 94,04 | 93,22 | 94,04 | -3,45% | - |
| 05.08.2025 | 96,30 | 97,40 | 96,30 | 97,40 | 2,14% | 1.000,00 |
| 04.08.2025 | 92,16 | 95,36 | 92,16 | 95,36 | -0,29% | - |
| 01.08.2025 | 95,64 | 95,64 | 95,64 | 95,64 | -1,36% | - |