77,860€
-1,32%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,66 | 78,66 | 78,30 | 78,32 | -0,74% | - |
| 03.07.2025 | 77,44 | 79,83 | 77,32 | 78,90 | 2,07% | - |
| 02.07.2025 | 77,84 | 77,96 | 75,17 | 77,30 | -0,37% | - |
| 01.07.2025 | 80,47 | 80,65 | 75,38 | 77,59 | -3,83% | - |
| 30.06.2025 | 81,24 | 82,54 | 80,34 | 80,68 | -0,31% | - |
| 27.06.2025 | 81,16 | 81,49 | 79,36 | 80,93 | 0,00% | - |
| 26.06.2025 | 78,72 | 81,07 | 78,28 | 80,93 | 2,82% | - |
| 25.06.2025 | 79,11 | 80,45 | 78,30 | 78,71 | -0,43% | - |
| 24.06.2025 | 77,61 | 79,58 | 77,35 | 79,05 | 2,64% | - |
| 23.06.2025 | 77,76 | 78,48 | 75,15 | 77,02 | -1,13% | - |
| 20.06.2025 | 77,29 | 78,70 | 76,58 | 77,90 | 1,78% | - |
| 19.06.2025 | 77,39 | 77,39 | 76,50 | 76,54 | -0,71% | - |
| 18.06.2025 | 75,18 | 78,39 | 75,10 | 77,09 | 2,55% | - |
| 17.06.2025 | 73,86 | 75,58 | 72,61 | 75,17 | 1,27% | - |
| 16.06.2025 | 71,55 | 76,03 | 71,47 | 74,23 | 3,98% | - |
| 13.06.2025 | 73,00 | 73,56 | 70,85 | 71,39 | -3,38% | - |
| 12.06.2025 | 71,23 | 74,65 | 70,46 | 73,89 | 3,00% | - |
| 11.06.2025 | 71,49 | 73,35 | 70,62 | 71,74 | -0,01% | 180,00 |
| 10.06.2025 | 71,97 | 72,93 | 70,40 | 71,75 | -0,15% | - |
| 09.06.2025 | 71,19 | 73,04 | 70,75 | 71,86 | 0,48% | - |
| 06.06.2025 | 71,57 | 73,09 | 70,60 | 71,52 | 0,21% | - |
| 05.06.2025 | 70,24 | 73,88 | 70,06 | 71,37 | 1,48% | - |
| 04.06.2025 | 71,25 | 74,51 | 69,65 | 70,33 | 2,93% | 100,00 |
| 03.06.2025 | 66,22 | 69,70 | 65,78 | 68,33 | 3,08% | - |
| 02.06.2025 | 63,09 | 66,68 | 62,74 | 66,29 | 4,20% | - |
| 30.05.2025 | 66,48 | 66,70 | 62,69 | 63,62 | -4,16% | - |
| 29.05.2025 | 71,88 | 71,88 | 66,15 | 66,38 | -3,81% | - |
| 28.05.2025 | 69,20 | 70,00 | 68,08 | 69,01 | -0,13% | - |
| 27.05.2025 | 67,09 | 70,28 | 67,09 | 69,10 | 2,61% | - |
| 26.05.2025 | 67,14 | 67,60 | 67,10 | 67,34 | 1,05% | - |
| 23.05.2025 | 66,85 | 67,05 | 63,82 | 66,64 | -0,91% | - |
| 22.05.2025 | 67,14 | 68,14 | 66,64 | 67,25 | 0,19% | 14,00 |
| 21.05.2025 | 67,69 | 69,19 | 66,36 | 67,12 | -1,81% | - |
| 20.05.2025 | 68,80 | 69,09 | 67,69 | 68,36 | -1,37% | - |
| 19.05.2025 | 67,71 | 69,32 | 66,73 | 69,31 | -0,86% | - |
| 16.05.2025 | 69,24 | 70,34 | 67,95 | 69,91 | 0,52% | 400,00 |
| 15.05.2025 | 69,46 | 70,66 | 68,27 | 69,55 | -0,83% | - |
| 14.05.2025 | 66,75 | 70,32 | 65,90 | 70,13 | 5,27% | - |
| 13.05.2025 | 64,28 | 67,30 | 64,15 | 66,62 | 2,94% | - |
| 12.05.2025 | 59,00 | 64,96 | 58,94 | 64,72 | 12,32% | - |
| 09.05.2025 | 58,60 | 59,13 | 56,88 | 57,62 | -1,44% | - |
| 08.05.2025 | 59,19 | 60,41 | 57,87 | 58,46 | -0,20% | - |
| 07.05.2025 | 61,35 | 61,43 | 53,17 | 58,58 | 3,50% | - |
| 06.05.2025 | 55,43 | 56,75 | 53,76 | 56,60 | 1,40% | 2.250,00 |
| 05.05.2025 | 55,21 | 56,43 | 54,53 | 55,82 | 0,40% | - |
| 02.05.2025 | 54,36 | 56,98 | 54,14 | 55,60 | 6,74% | - |
| 30.04.2025 | 52,58 | 52,65 | 50,00 | 52,09 | -1,14% | - |
| 29.04.2025 | 52,79 | 53,34 | 52,03 | 52,69 | 0,19% | - |
| 28.04.2025 | 52,45 | 53,48 | 51,61 | 52,59 | -0,45% | - |
| 25.04.2025 | 52,13 | 53,73 | 51,49 | 52,83 | 2,28% | - |
| 24.04.2025 | 48,50 | 52,04 | 48,04 | 51,65 | 6,07% | - |
| 23.04.2025 | 47,32 | 53,21 | 47,23 | 48,70 | 7,73% | - |
| 22.04.2025 | 43,36 | 45,72 | 43,35 | 45,20 | -1,12% | - |
| 17.04.2025 | 46,35 | 46,62 | 44,58 | 45,71 | -0,26% | 2,00 |
| 16.04.2025 | 45,13 | 46,25 | 44,27 | 45,83 | -1,82% | - |
| 15.04.2025 | 45,99 | 47,97 | 45,56 | 46,68 | 1,26% | - |
| 14.04.2025 | 47,30 | 48,94 | 45,35 | 46,10 | 2,04% | - |
| 11.04.2025 | 48,91 | 49,15 | 44,50 | 45,18 | -7,02% | - |
| 10.04.2025 | 54,61 | 54,61 | 47,16 | 48,59 | -11,06% | - |
| 09.04.2025 | 44,32 | 57,34 | 44,23 | 54,63 | 19,66% | - |
| 08.04.2025 | 48,26 | 51,76 | 44,32 | 45,66 | -4,59% | - |
| 07.04.2025 | 43,44 | 52,43 | 41,70 | 47,85 | 5,73% | - |
| 04.04.2025 | 48,17 | 50,00 | 41,59 | 45,26 | -6,66% | 120,00 |
| 03.04.2025 | 55,88 | 56,45 | 48,03 | 48,49 | -21,25% | - |
| 02.04.2025 | 58,73 | 63,57 | 56,99 | 61,57 | 4,48% | - |
| 01.04.2025 | 57,47 | 59,11 | 55,32 | 58,93 | 2,01% | - |
| 31.03.2025 | 57,37 | 57,79 | 54,89 | 57,77 | 0,16% | 50,00 |
| 28.03.2025 | 59,36 | 59,84 | 56,79 | 57,68 | -2,17% | - |
| 27.03.2025 | 61,57 | 61,95 | 58,44 | 58,96 | -5,27% | - |
| 26.03.2025 | 65,72 | 66,25 | 60,87 | 62,24 | -4,98% | 150,00 |
| 25.03.2025 | 68,47 | 68,51 | 64,61 | 65,50 | -2,60% | - |
| 24.03.2025 | 62,14 | 68,26 | 62,13 | 67,25 | 9,19% | - |
| 21.03.2025 | 63,41 | 63,41 | 61,27 | 61,59 | -3,16% | - |
| 20.03.2025 | 62,01 | 64,70 | 60,14 | 63,60 | 1,61% | 1,00 |
| 19.03.2025 | 60,40 | 63,72 | 59,98 | 62,59 | 4,13% | - |
| 18.03.2025 | 62,35 | 63,02 | 58,04 | 60,11 | -4,18% | - |
| 17.03.2025 | 58,17 | 63,36 | 58,14 | 62,73 | 6,96% | - |
| 14.03.2025 | 55,21 | 59,00 | 54,92 | 58,65 | 9,08% | 340,00 |
| 13.03.2025 | 58,40 | 58,82 | 53,22 | 53,77 | -9,72% | - |
| 12.03.2025 | 56,86 | 60,75 | 56,78 | 59,56 | 4,02% | 120,00 |
| 11.03.2025 | 53,55 | 59,12 | 53,32 | 57,26 | 7,96% | - |
| 10.03.2025 | 56,42 | 56,45 | 48,58 | 53,04 | -7,39% | 744,00 |
| 07.03.2025 | 57,95 | 58,05 | 53,21 | 57,27 | 1,15% | 511,00 |
| 06.03.2025 | 62,24 | 62,27 | 56,47 | 56,62 | -9,25% | - |
| 05.03.2025 | 61,72 | 63,14 | 59,32 | 62,39 | 1,68% | - |
| 04.03.2025 | 62,94 | 63,10 | 58,35 | 61,36 | -2,07% | - |
| 03.03.2025 | 67,80 | 68,54 | 61,36 | 62,66 | -7,53% | - |
| 28.02.2025 | 66,98 | 68,06 | 63,81 | 67,76 | 1,30% | 8,00 |
| 27.02.2025 | 69,57 | 72,26 | 66,72 | 66,89 | -3,30% | - |
| 26.02.2025 | 67,41 | 72,08 | 67,37 | 69,17 | 3,33% | - |
| 25.02.2025 | 69,15 | 69,15 | 64,42 | 66,94 | -3,34% | - |
| 24.02.2025 | 70,15 | 72,52 | 67,84 | 69,25 | -1,23% | 222,00 |
| 21.02.2025 | 72,79 | 75,94 | 69,85 | 70,11 | -3,59% | 40,00 |
| 20.02.2025 | 73,85 | 74,27 | 70,20 | 72,72 | -1,95% | 16,00 |
| 19.02.2025 | 76,75 | 77,24 | 73,48 | 74,17 | -3,41% | 6,00 |
| 18.02.2025 | 74,49 | 77,93 | 73,95 | 76,79 | 3,41% | - |
| 17.02.2025 | 74,35 | 74,41 | 74,18 | 74,26 | 0,31% | - |
| 14.02.2025 | 74,85 | 75,49 | 71,87 | 74,03 | -0,90% | - |
| 13.02.2025 | 76,19 | 78,01 | 73,47 | 74,70 | -2,01% | - |
| 12.02.2025 | 76,87 | 77,32 | 73,99 | 76,23 | -0,83% | 160,00 |