46,770€
-0,06%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 47,02 | 47,88 | 46,58 | 47,74 | 1,87% | - |
| 25.07.2024 | 48,71 | 49,07 | 46,73 | 46,86 | -3,65% | - |
| 24.07.2024 | 50,11 | 50,51 | 48,62 | 48,64 | -3,64% | - |
| 23.07.2024 | 50,71 | 51,64 | 49,84 | 50,47 | -0,86% | - |
| 22.07.2024 | 50,47 | 51,25 | 50,11 | 50,91 | 1,11% | - |
| 19.07.2024 | 51,15 | 51,17 | 49,94 | 50,35 | -1,16% | 25,00 |
| 18.07.2024 | 52,73 | 53,03 | 50,05 | 50,94 | -2,99% | - |
| 17.07.2024 | 53,95 | 53,95 | 52,10 | 52,51 | -3,08% | - |
| 16.07.2024 | 53,36 | 54,27 | 52,44 | 54,18 | 1,80% | - |
| 15.07.2024 | 54,57 | 54,93 | 53,09 | 53,22 | -2,06% | - |
| 12.07.2024 | 52,71 | 55,37 | 52,49 | 54,34 | 2,99% | - |
| 11.07.2024 | 51,85 | 52,93 | 51,57 | 52,76 | 1,50% | - |
| 10.07.2024 | 51,69 | 52,47 | 51,15 | 51,98 | 0,68% | 249,00 |
| 09.07.2024 | 52,03 | 52,20 | 50,84 | 51,63 | -0,54% | - |
| 08.07.2024 | 51,03 | 53,12 | 51,03 | 51,91 | 1,70% | - |
| 05.07.2024 | 50,17 | 51,13 | 49,68 | 51,04 | 1,98% | - |
| 04.07.2024 | 50,13 | 50,13 | 50,03 | 50,05 | -0,93% | - |
| 03.07.2024 | 50,23 | 50,57 | 49,56 | 50,52 | 0,62% | - |
| 02.07.2024 | 47,86 | 50,23 | 47,56 | 50,21 | 4,82% | - |
| 01.07.2024 | 47,54 | 48,08 | 45,70 | 47,90 | 0,41% | - |
| 28.06.2024 | 45,99 | 48,04 | 45,00 | 47,71 | 4,05% | - |
| 27.06.2024 | 45,85 | 45,90 | 44,68 | 45,85 | -0,30% | - |
| 26.06.2024 | 46,06 | 46,27 | 45,32 | 45,99 | 0,13% | - |
| 25.06.2024 | 44,41 | 46,17 | 44,15 | 45,93 | 3,68% | - |
| 24.06.2024 | 45,52 | 46,04 | 44,30 | 44,30 | -2,72% | - |
| 21.06.2024 | 44,79 | 45,79 | 44,33 | 45,54 | 1,69% | - |
| 20.06.2024 | 46,41 | 46,48 | 44,69 | 44,79 | -3,07% | 508,00 |
| 19.06.2024 | 46,22 | 46,30 | 46,20 | 46,21 | 0,05% | - |
| 18.06.2024 | 46,64 | 47,22 | 46,03 | 46,18 | -0,93% | - |
| 17.06.2024 | 44,20 | 46,64 | 43,86 | 46,62 | 5,54% | - |
| 14.06.2024 | 44,41 | 44,55 | 43,59 | 44,17 | -0,20% | - |
| 13.06.2024 | 43,72 | 44,42 | 42,59 | 44,26 | 1,96% | - |
| 12.06.2024 | 42,39 | 44,72 | 42,29 | 43,41 | 2,50% | - |
| 11.06.2024 | 43,60 | 43,67 | 41,83 | 42,35 | -2,97% | - |
| 10.06.2024 | 42,61 | 43,74 | 41,75 | 43,65 | 3,03% | - |
| 07.06.2024 | 41,91 | 42,43 | 41,24 | 42,36 | 1,12% | - |
| 06.06.2024 | 41,72 | 42,58 | 40,52 | 41,89 | 0,32% | - |
| 05.06.2024 | 39,67 | 41,80 | 39,45 | 41,76 | 5,63% | - |
| 04.06.2024 | 40,53 | 40,65 | 39,50 | 39,53 | -2,55% | - |
| 03.06.2024 | 40,20 | 41,19 | 39,87 | 40,57 | 1,16% | - |
| 31.05.2024 | 39,93 | 40,38 | 38,95 | 40,10 | 0,20% | - |
| 30.05.2024 | 39,97 | 40,51 | 39,56 | 40,02 | -0,45% | - |
| 29.05.2024 | 41,21 | 41,24 | 40,16 | 40,20 | -2,76% | - |
| 28.05.2024 | 42,72 | 42,92 | 41,29 | 41,34 | -3,40% | - |
| 27.05.2024 | 42,65 | 42,80 | 42,58 | 42,80 | 0,27% | - |
| 24.05.2024 | 42,51 | 42,85 | 41,84 | 42,68 | 0,40% | - |
| 23.05.2024 | 42,39 | 43,05 | 41,72 | 42,51 | 1,19% | 20,00 |
| 22.05.2024 | 42,44 | 42,79 | 41,78 | 42,01 | -0,84% | - |
| 21.05.2024 | 43,46 | 43,50 | 42,09 | 42,37 | -2,51% | - |
| 20.05.2024 | 42,41 | 43,83 | 42,21 | 43,46 | 2,63% | - |
| 17.05.2024 | 43,14 | 43,64 | 42,26 | 42,34 | -1,65% | - |
| 16.05.2024 | 42,06 | 43,16 | 41,31 | 43,05 | 2,50% | 50,00 |
| 15.05.2024 | 41,22 | 42,25 | 41,01 | 42,00 | 1,84% | - |
| 14.05.2024 | 40,77 | 41,63 | 40,58 | 41,24 | 1,13% | - |
| 13.05.2024 | 40,76 | 41,98 | 40,49 | 40,78 | 0,30% | - |
| 10.05.2024 | 40,52 | 40,92 | 40,23 | 40,66 | 0,44% | - |
| 09.05.2024 | 39,56 | 40,69 | 38,88 | 40,48 | 2,12% | - |
| 08.05.2024 | 38,56 | 40,22 | 37,94 | 39,64 | 2,96% | - |
| 07.05.2024 | 43,97 | 44,67 | 38,44 | 38,50 | -5,94% | - |
| 06.05.2024 | 41,57 | 42,14 | 40,83 | 40,93 | -1,53% | - |
| 03.05.2024 | 41,52 | 42,84 | 41,23 | 41,57 | 0,65% | - |
| 02.05.2024 | 40,57 | 41,46 | 39,93 | 41,30 | 0,78% | - |
| 30.04.2024 | 40,65 | 41,53 | 40,27 | 40,98 | 0,90% | - |
| 29.04.2024 | 40,66 | 41,44 | 40,46 | 40,61 | 0,04% | - |
| 26.04.2024 | 39,62 | 40,73 | 39,30 | 40,60 | 3,70% | - |
| 25.04.2024 | 38,77 | 40,03 | 38,67 | 39,15 | -0,43% | - |
| 24.04.2024 | 39,55 | 39,88 | 38,96 | 39,32 | 0,24% | - |
| 23.04.2024 | 38,76 | 39,87 | 38,68 | 39,22 | 0,98% | - |
| 22.04.2024 | 39,36 | 39,84 | 38,28 | 38,84 | -0,92% | - |
| 19.04.2024 | 39,51 | 40,36 | 39,16 | 39,20 | -1,66% | - |
| 18.04.2024 | 39,50 | 40,39 | 39,14 | 39,86 | 1,35% | - |
| 17.04.2024 | 40,76 | 41,16 | 39,33 | 39,33 | -3,52% | - |
| 16.04.2024 | 39,37 | 40,86 | 39,18 | 40,77 | 3,65% | - |
| 15.04.2024 | 40,97 | 41,29 | 39,32 | 39,33 | -3,77% | 202,00 |
| 12.04.2024 | 42,18 | 42,34 | 40,73 | 40,87 | -2,91% | - |
| 11.04.2024 | 42,22 | 42,60 | 41,61 | 42,10 | -0,23% | - |
| 10.04.2024 | 43,56 | 43,70 | 41,75 | 42,19 | -3,12% | - |
| 09.04.2024 | 42,31 | 43,68 | 42,14 | 43,55 | 3,00% | - |
| 08.04.2024 | 42,35 | 43,24 | 42,21 | 42,28 | -0,18% | - |
| 05.04.2024 | 43,06 | 43,24 | 42,22 | 42,36 | -1,39% | - |
| 04.04.2024 | 44,26 | 44,82 | 42,77 | 42,95 | -2,78% | - |
| 03.04.2024 | 43,96 | 44,59 | 43,43 | 44,18 | 0,19% | - |
| 02.04.2024 | 44,85 | 44,95 | 43,24 | 44,10 | -0,26% | - |
| 28.03.2024 | 44,69 | 45,33 | 43,71 | 44,21 | -0,23% | 5,00 |
| 27.03.2024 | 44,77 | 45,31 | 44,00 | 44,31 | -1,42% | - |
| 26.03.2024 | 46,75 | 48,04 | 44,64 | 44,95 | -1,32% | - |
| 25.03.2024 | 47,15 | 47,74 | 45,54 | 45,55 | -2,77% | - |
| 22.03.2024 | 46,83 | 47,70 | 45,89 | 46,85 | 0,34% | - |
| 21.03.2024 | 44,93 | 47,37 | 44,83 | 46,69 | 6,96% | - |
| 20.03.2024 | 42,79 | 45,14 | 42,69 | 43,65 | 3,07% | - |
| 19.03.2024 | 42,55 | 43,00 | 41,84 | 42,35 | 2,47% | - |
| 18.03.2024 | 42,08 | 43,33 | 41,32 | 41,33 | -1,55% | - |
| 15.03.2024 | 42,37 | 42,51 | 41,43 | 41,98 | -1,89% | 50,00 |
| 14.03.2024 | 43,07 | 43,29 | 42,05 | 42,79 | -0,05% | - |
| 13.03.2024 | 42,89 | 43,17 | 42,16 | 42,81 | -0,21% | - |
| 12.03.2024 | 43,01 | 43,67 | 42,67 | 42,90 | -1,24% | - |
| 11.03.2024 | 43,55 | 43,75 | 42,68 | 43,44 | -0,34% | - |
| 08.03.2024 | 44,57 | 46,04 | 43,45 | 43,59 | -2,33% | - |
| 07.03.2024 | 45,97 | 46,57 | 43,84 | 44,63 | -3,34% | - |
| 06.03.2024 | 47,01 | 47,53 | 46,12 | 46,17 | -1,28% | - |