29,435€
-0,89%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,82 | 30,09 | 28,04 | 29,42 | -1,13% | - |
| 11.11.2026 | 29,05 | 30,70 | 29,05 | 29,75 | 7,01% | - |
| 10.11.2026 | 28,46 | 29,21 | 26,55 | 27,80 | -2,52% | - |
| 09.11.2026 | 25,52 | 28,79 | 24,91 | 28,52 | 11,60% | - |
| 06.11.2026 | 23,91 | 26,26 | 23,77 | 25,56 | 9,16% | - |
| 05.11.2026 | 25,75 | 25,89 | 21,43 | 23,41 | -9,25% | - |
| 04.11.2026 | 26,94 | 27,58 | 24,86 | 25,80 | -3,98% | - |
| 03.11.2026 | 25,30 | 27,60 | 24,78 | 26,87 | 8,04% | 4.004,00 |
| 02.11.2026 | 26,97 | 28,21 | 24,83 | 24,87 | -6,94% | - |
| 30.10.2026 | 28,63 | 28,65 | 25,74 | 26,72 | -8,73% | 9.500,00 |
| 29.10.2026 | 30,99 | 31,01 | 29,19 | 29,28 | -3,81% | 3.200,00 |
| 28.10.2026 | 30,08 | 31,33 | 29,59 | 30,44 | 1,59% | 5.000,00 |
| 27.10.2026 | 28,44 | 30,36 | 28,42 | 29,96 | 5,01% | - |
| 26.10.2026 | 27,24 | 29,42 | 26,83 | 28,53 | 4,51% | 1.768,00 |
| 23.10.2026 | 27,12 | 28,35 | 26,38 | 27,30 | 1,19% | - |
| 22.10.2026 | 30,69 | 30,72 | 26,45 | 26,98 | -14,34% | 1.092,00 |
| 21.10.2026 | 31,98 | 32,41 | 31,23 | 31,50 | 1,98% | - |
| 20.10.2026 | 31,07 | 31,73 | 29,62 | 30,89 | -0,69% | 713,00 |
| 19.10.2026 | 30,40 | 31,57 | 30,27 | 31,10 | 4,59% | 12.838,00 |
| 16.10.2026 | 33,22 | 33,23 | 29,66 | 29,74 | -9,44% | - |
| 15.10.2026 | 33,70 | 33,75 | 30,66 | 32,84 | -4,98% | 3.655,00 |
| 14.10.2026 | 36,50 | 37,27 | 34,21 | 34,56 | -6,13% | 1.200,00 |
| 13.10.2026 | 36,96 | 36,97 | 34,82 | 36,81 | -1,58% | 1.280,00 |
| 12.10.2026 | 40,67 | 40,68 | 37,14 | 37,40 | -7,80% | 2.640,00 |
| 09.10.2026 | 39,90 | 41,60 | 39,62 | 40,57 | 2,96% | 435,00 |
| 08.10.2026 | 41,38 | 41,42 | 38,72 | 39,40 | -4,61% | 6.520,00 |
| 07.10.2026 | 42,84 | 42,97 | 41,12 | 41,31 | -3,39% | 440,00 |
| 06.10.2026 | 42,02 | 42,82 | 41,63 | 42,76 | 2,13% | 3.481,00 |
| 05.10.2026 | 42,29 | 42,86 | 41,40 | 41,87 | 0,10% | 1.116,00 |
| 02.10.2026 | 39,93 | 43,01 | 39,85 | 41,83 | 5,13% | 4.914,00 |
| 01.10.2026 | 37,73 | 40,32 | 36,57 | 39,79 | 7,61% | - |
| 30.09.2026 | 36,89 | 37,57 | 35,15 | 36,97 | 0,23% | 4.138,00 |
| 29.09.2026 | 35,85 | 37,99 | 35,84 | 36,89 | 2,59% | 2.065,00 |
| 28.09.2026 | 35,25 | 36,55 | 33,81 | 35,96 | 0,83% | 25.309,00 |
| 25.09.2026 | 32,82 | 35,87 | 32,77 | 35,66 | 9,00% | 4.395,00 |
| 24.09.2026 | 31,85 | 32,97 | 30,86 | 32,72 | 2,27% | - |
| 23.09.2026 | 31,80 | 33,03 | 31,19 | 31,99 | 4,92% | 2.700,00 |
| 22.09.2026 | 31,43 | 31,93 | 30,44 | 30,49 | -3,44% | - |
| 21.09.2026 | 31,00 | 32,02 | 30,47 | 31,58 | 2,60% | - |
| 18.09.2026 | 30,38 | 31,36 | 30,32 | 30,78 | 1,72% | - |
| 17.09.2026 | 30,43 | 31,88 | 30,12 | 30,26 | 0,75% | - |
| 16.09.2026 | 29,34 | 30,50 | 29,33 | 30,03 | 3,20% | 4.800,00 |
| 15.09.2026 | 29,34 | 29,85 | 28,85 | 29,10 | -0,68% | - |
| 14.09.2026 | 33,09 | 33,14 | 29,24 | 29,30 | -12,31% | - |
| 11.09.2026 | 32,30 | 34,25 | 32,29 | 33,42 | 3,71% | - |
| 10.09.2026 | 33,59 | 33,65 | 32,07 | 32,22 | -4,33% | 35.927,00 |
| 09.09.2026 | 33,27 | 34,31 | 32,65 | 33,68 | 1,05% | - |
| 08.09.2026 | 30,20 | 33,82 | 29,93 | 33,33 | 11,03% | - |
| 07.09.2026 | 30,07 | 30,12 | 29,95 | 30,02 | 0,02% | - |
| 04.09.2026 | 29,14 | 30,14 | 29,10 | 30,02 | 3,88% | - |
| 03.09.2026 | 29,92 | 29,99 | 28,24 | 28,90 | -2,96% | - |
| 02.09.2026 | 29,96 | 30,14 | 29,09 | 29,78 | -0,93% | - |
| 01.09.2026 | 31,32 | 31,33 | 29,67 | 30,06 | -3,84% | - |
| 31.08.2026 | 31,49 | 31,97 | 30,62 | 31,26 | -1,06% | 46,00 |
| 28.08.2026 | 32,63 | 32,86 | 31,51 | 31,59 | -4,16% | - |
| 27.08.2026 | 33,71 | 34,58 | 32,54 | 32,96 | -0,86% | 632,00 |
| 26.08.2026 | 32,47 | 33,40 | 32,14 | 33,25 | 2,88% | - |
| 25.08.2026 | 32,12 | 33,05 | 31,80 | 32,32 | 1,97% | - |
| 24.08.2026 | 32,95 | 33,19 | 30,99 | 31,69 | -4,20% | - |
| 21.08.2026 | 33,05 | 33,97 | 31,95 | 33,08 | 0,47% | - |
| 20.08.2026 | 33,57 | 34,03 | 32,60 | 32,93 | -0,87% | - |
| 19.08.2026 | 35,32 | 36,95 | 32,98 | 33,22 | -7,13% | - |
| 18.08.2026 | 39,89 | 40,00 | 35,06 | 35,77 | -10,49% | 9.100,00 |
| 17.08.2026 | 37,67 | 40,31 | 37,54 | 39,96 | 6,22% | - |
| 14.08.2026 | 37,32 | 38,33 | 36,54 | 37,62 | 0,68% | 1.700,00 |
| 13.08.2026 | 37,52 | 37,97 | 36,87 | 37,36 | 8,92% | - |
| 12.08.2026 | 33,69 | 37,82 | 33,67 | 34,30 | 3,88% | - |
| 11.08.2026 | 32,19 | 33,68 | 32,13 | 33,02 | 2,44% | - |
| 10.08.2026 | 34,05 | 35,01 | 32,20 | 32,24 | -4,79% | - |
| 07.08.2026 | 35,35 | 36,67 | 33,28 | 33,86 | -3,83% | - |
| 06.08.2026 | 34,05 | 36,01 | 31,50 | 35,21 | 4,79% | - |
| 05.08.2026 | 35,90 | 36,50 | 33,58 | 33,60 | -4,03% | 1.550,00 |
| 04.08.2026 | 33,24 | 36,19 | 33,18 | 35,01 | 6,77% | - |
| 03.08.2026 | 32,06 | 33,24 | 30,77 | 32,79 | 2,31% | - |
| 31.07.2026 | 31,36 | 32,78 | 31,08 | 32,05 | 5,50% | - |
| 30.07.2026 | 28,09 | 30,87 | 27,94 | 30,38 | 8,04% | - |
| 29.07.2026 | 30,46 | 30,91 | 27,60 | 28,12 | -8,42% | - |
| 28.07.2026 | 33,18 | 33,54 | 29,59 | 30,70 | -8,33% | - |
| 27.07.2026 | 35,26 | 35,65 | 32,41 | 33,49 | -3,61% | - |
| 24.07.2026 | 37,04 | 37,04 | 34,61 | 34,75 | -5,42% | - |
| 23.07.2026 | 36,84 | 38,46 | 35,82 | 36,74 | -0,76% | 3.250,00 |
| 22.07.2026 | 37,61 | 37,88 | 36,49 | 37,02 | -1,93% | 12.220,00 |
| 21.07.2026 | 34,93 | 37,93 | 34,64 | 37,75 | 9,29% | - |
| 20.07.2026 | 33,47 | 35,37 | 33,44 | 34,54 | 3,55% | 1.050,00 |
| 17.07.2026 | 31,31 | 33,79 | 30,52 | 33,35 | 3,80% | 270,00 |
| 16.07.2026 | 35,06 | 35,06 | 31,78 | 32,13 | -8,28% | - |
| 15.07.2026 | 37,44 | 37,65 | 33,60 | 35,03 | -4,55% | 180,00 |
| 14.07.2026 | 36,06 | 38,22 | 35,97 | 36,70 | 2,14% | 34.400,00 |
| 13.07.2026 | 37,25 | 37,53 | 35,73 | 35,93 | -4,76% | - |
| 10.07.2026 | 37,97 | 38,21 | 36,44 | 37,73 | 0,59% | - |
| 09.07.2026 | 35,81 | 38,56 | 35,72 | 37,51 | 5,20% | 603,00 |
| 08.07.2026 | 35,18 | 35,79 | 33,40 | 35,65 | 1,24% | - |
| 07.07.2026 | 37,05 | 37,07 | 34,33 | 35,22 | -4,85% | 1.150,00 |
| 06.07.2026 | 37,28 | 39,06 | 35,70 | 37,01 | 0,37% | 3.080,00 |
| 03.07.2026 | 36,75 | 36,93 | 36,72 | 36,88 | 1,21% | 21.450,00 |
| 02.07.2026 | 41,19 | 41,81 | 35,68 | 36,44 | -11,74% | 1.725,00 |
| 01.07.2026 | 41,76 | 42,05 | 39,48 | 41,28 | -1,29% | - |
| 30.06.2026 | 41,81 | 43,28 | 40,82 | 41,82 | 0,95% | - |
| 29.06.2026 | 41,91 | 42,76 | 39,26 | 41,43 | -0,83% | 1.520,00 |
| 26.06.2026 | 42,65 | 44,11 | 40,30 | 41,77 | -5,87% | 170,00 |