825,650€
-3,58%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 820,00 | 841,00 | 818,10 | 825,25 | -3,63% | 112,00 |
| 14.05.2026 | 876,35 | 885,90 | 841,75 | 856,30 | -2,67% | 694,00 |
| 13.05.2026 | 867,20 | 903,75 | 853,65 | 879,75 | 4,04% | 965,00 |
| 12.05.2026 | 875,00 | 923,50 | 799,95 | 845,55 | -5,39% | 434,00 |
| 11.05.2026 | 803,55 | 911,05 | 794,50 | 893,75 | 16,52% | 707,00 |
| 08.05.2026 | 770,00 | 793,80 | 736,05 | 767,05 | 0,82% | 442,00 |
| 07.05.2026 | 803,45 | 803,45 | 727,15 | 760,80 | -5,42% | 925,00 |
| 06.05.2026 | 825,55 | 861,05 | 768,00 | 804,40 | -5,47% | 647,00 |
| 05.05.2026 | 837,15 | 872,15 | 827,15 | 850,95 | 1,93% | 1.070,00 |
| 04.05.2026 | 837,90 | 859,20 | 813,00 | 834,80 | 8,62% | 516,00 |
| 30.04.2026 | 750,00 | 785,15 | 732,90 | 768,55 | 5,12% | 1.431,00 |
| 29.04.2026 | 687,75 | 758,95 | 685,60 | 731,10 | 8,16% | 685,00 |
| 28.04.2026 | 728,55 | 729,40 | 667,85 | 675,95 | -7,83% | 235,00 |
| 27.04.2026 | 752,80 | 754,80 | 692,20 | 733,40 | -2,49% | 918,00 |
| 24.04.2026 | 723,25 | 764,95 | 709,70 | 752,15 | 3,85% | 405,00 |
| 23.04.2026 | 717,50 | 753,20 | 713,15 | 724,30 | -2,94% | 788,00 |
| 22.04.2026 | 730,95 | 746,65 | 697,70 | 746,25 | 4,50% | 181,00 |
| 21.04.2026 | 770,65 | 784,90 | 710,20 | 714,10 | -5,99% | 783,00 |
| 20.04.2026 | 746,40 | 767,30 | 732,10 | 759,60 | -0,07% | 105,00 |
| 17.04.2026 | 753,10 | 776,60 | 732,80 | 760,10 | 0,50% | 3.404,00 |
| 16.04.2026 | 708,05 | 766,25 | 698,70 | 756,30 | 8,39% | 750,00 |
| 15.04.2026 | 714,65 | 736,90 | 678,85 | 697,75 | -3,52% | 582,00 |
| 14.04.2026 | 749,10 | 766,30 | 709,00 | 723,20 | -2,34% | 1.170,00 |
| 13.04.2026 | 755,55 | 774,10 | 718,80 | 740,50 | -2,95% | 655,00 |
| 10.04.2026 | 811,40 | 811,50 | 737,20 | 763,00 | 0,09% | 503,00 |
| 09.04.2026 | 762,95 | 820,80 | 745,10 | 762,30 | -0,68% | 751,00 |
| 08.04.2026 | 746,70 | 773,00 | 720,60 | 767,55 | 9,14% | 1.098,00 |
| 07.04.2026 | 670,85 | 704,10 | 660,90 | 703,30 | -1,90% | 496,00 |
| 02.04.2026 | 623,70 | 717,30 | 611,90 | 716,90 | 8,62% | 241,00 |
| 01.04.2026 | 631,00 | 675,60 | 619,80 | 660,00 | 8,61% | 1.232,00 |
| 31.03.2026 | 567,40 | 608,50 | 560,60 | 607,70 | 6,37% | 1.140,00 |
| 30.03.2026 | 611,30 | 639,70 | 561,60 | 571,30 | -6,07% | 1.156,00 |
| 27.03.2026 | 618,90 | 634,90 | 591,80 | 608,20 | 1,10% | 102,00 |
| 26.03.2026 | 664,60 | 666,80 | 591,40 | 601,60 | -10,66% | 489,00 |
| 25.03.2026 | 704,20 | 716,10 | 660,40 | 673,40 | -4,05% | 354,00 |
| 24.03.2026 | 635,40 | 703,70 | 625,70 | 701,80 | 11,66% | 598,00 |
| 23.03.2026 | 587,90 | 658,60 | 572,40 | 628,50 | 2,61% | 473,00 |
| 20.03.2026 | 667,40 | 680,40 | 589,80 | 612,50 | -8,51% | 596,00 |
| 19.03.2026 | 610,00 | 673,90 | 585,90 | 669,50 | 8,83% | 315,00 |
| 18.03.2026 | 580,90 | 645,80 | 579,50 | 615,20 | 9,16% | 289,00 |
| 17.03.2026 | 520,50 | 579,30 | 500,05 | 563,60 | 3,45% | 2.181,00 |
| 16.03.2026 | 564,60 | 585,20 | 528,90 | 544,80 | 0,41% | 108,00 |
| 13.03.2026 | 538,50 | 556,40 | 528,30 | 542,60 | 1,33% | 720,00 |
| 12.03.2026 | 568,80 | 582,80 | 529,60 | 535,50 | -7,62% | 1.290,00 |
| 11.03.2026 | 585,00 | 587,90 | 551,20 | 579,70 | -1,48% | 421,00 |
| 10.03.2026 | 562,00 | 614,40 | 561,60 | 588,40 | 6,00% | 401,00 |
| 09.03.2026 | 479,05 | 556,50 | 468,05 | 555,10 | 15,41% | 738,00 |
| 06.03.2026 | 566,50 | 570,00 | 472,85 | 481,00 | -14,26% | 981,00 |
| 05.03.2026 | 571,30 | 587,50 | 530,90 | 561,00 | -4,07% | 147,00 |
| 04.03.2026 | 580,00 | 631,20 | 553,50 | 584,80 | -2,16% | 1.477,00 |
| 03.03.2026 | 646,00 | 646,50 | 589,70 | 597,70 | -10,79% | 2.195,00 |
| 02.03.2026 | 573,20 | 670,20 | 573,20 | 670,00 | 12,91% | 1.078,00 |
| 27.02.2026 | 585,40 | 609,00 | 560,40 | 593,40 | 3,52% | 241,00 |
| 26.02.2026 | 616,50 | 626,50 | 562,60 | 573,20 | -6,49% | 616,00 |
| 25.02.2026 | 584,20 | 648,20 | 584,00 | 613,00 | 4,86% | 1.336,00 |
| 24.02.2026 | 579,00 | 592,40 | 563,40 | 584,60 | 2,01% | 421,00 |
| 23.02.2026 | 556,60 | 582,90 | 554,40 | 573,10 | 1,04% | 598,00 |
| 20.02.2026 | 545,00 | 574,90 | 533,30 | 567,20 | 4,98% | 555,00 |
| 19.02.2026 | 505,80 | 540,60 | 493,20 | 540,30 | 7,14% | 594,00 |
| 18.02.2026 | 514,50 | 519,80 | 497,80 | 504,30 | -0,49% | 96,00 |
| 17.02.2026 | 462,45 | 520,30 | 448,90 | 506,80 | 6,43% | 629,00 |
| 16.02.2026 | 477,00 | 484,40 | 470,85 | 476,20 | 0,54% | 1.050,00 |
| 13.02.2026 | 486,30 | 502,10 | 455,90 | 473,65 | -3,38% | 302,00 |
| 12.02.2026 | 488,00 | 507,50 | 479,50 | 490,20 | 1,38% | 1.602,00 |
| 11.02.2026 | 471,30 | 503,10 | 460,90 | 483,55 | 2,54% | 581,00 |
| 10.02.2026 | 485,90 | 486,55 | 445,55 | 471,55 | -2,70% | 1.314,00 |
| 09.02.2026 | 478,55 | 503,00 | 465,60 | 484,65 | 4,25% | 645,00 |
| 06.02.2026 | 424,55 | 471,95 | 422,60 | 464,90 | 8,67% | 1.590,00 |
| 05.02.2026 | 412,55 | 429,95 | 360,85 | 427,80 | 8,25% | 1.161,00 |
| 04.02.2026 | 404,55 | 431,85 | 361,50 | 395,20 | 7,98% | 836,00 |
| 03.02.2026 | 376,25 | 392,05 | 359,85 | 366,00 | 2,55% | 1.075,00 |
| 02.02.2026 | 317,85 | 377,15 | 316,00 | 356,90 | 7,92% | 1.824,00 |
| 30.01.2026 | 332,50 | 375,85 | 324,35 | 330,70 | 4,26% | 775,00 |
| 29.01.2026 | 325,85 | 332,55 | 305,55 | 317,20 | -1,72% | 1.030,00 |
| 28.01.2026 | 314,50 | 329,80 | 310,95 | 322,75 | 4,81% | 384,00 |
| 27.01.2026 | 284,15 | 312,60 | 283,55 | 307,95 | 10,12% | - |
| 26.01.2026 | 286,20 | 295,35 | 276,65 | 279,65 | -2,42% | 417,00 |
| 23.01.2026 | 304,50 | 305,00 | 285,00 | 286,60 | -4,56% | 1.615,00 |
| 22.01.2026 | 312,65 | 333,30 | 299,10 | 300,30 | -3,13% | 844,00 |
| 21.01.2026 | 303,85 | 320,85 | 299,65 | 310,00 | 1,74% | 218,00 |
| 20.01.2026 | 268,35 | 305,05 | 260,65 | 304,70 | 12,23% | 377,00 |
| 19.01.2026 | 271,50 | 273,30 | 264,10 | 271,50 | -2,84% | 2.643,00 |
| 16.01.2026 | 298,15 | 303,85 | 274,05 | 279,45 | -5,50% | 1.443,00 |
| 15.01.2026 | 292,60 | 304,75 | 285,05 | 295,70 | 3,88% | 375,00 |
| 14.01.2026 | 309,25 | 313,55 | 281,70 | 284,65 | -8,28% | 298,00 |
| 13.01.2026 | 289,45 | 312,95 | 286,20 | 310,35 | 6,52% | 420,00 |
| 12.01.2026 | 289,80 | 294,15 | 276,45 | 291,35 | -3,56% | 921,00 |
| 09.01.2026 | 302,80 | 311,45 | 286,20 | 302,10 | 1,09% | 227,00 |
| 08.01.2026 | 328,25 | 341,65 | 294,75 | 298,85 | -11,53% | 2.257,00 |
| 07.01.2026 | 337,95 | 344,45 | 312,85 | 337,80 | 12,79% | 37,00 |
| 06.01.2026 | 305,95 | 341,45 | 290,00 | 299,50 | -1,58% | 25,00 |
| 05.01.2026 | 332,25 | 337,35 | 295,30 | 304,30 | -7,42% | 1.861,00 |
| 02.01.2026 | 316,30 | 333,75 | 316,30 | 328,70 | 3,07% | 229,00 |
| 30.12.2025 | 317,95 | 320,40 | 314,60 | 318,90 | 0,16% | 20,00 |
| 29.12.2025 | 332,20 | 332,40 | 308,85 | 318,40 | -3,05% | 38,00 |
| 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 |