2,680$
3,47%
Echtzeit-Aktienkurs LUMENT FINANCE TR. DL-,01
Bid:
Ask:
Aktienkurse zur LUMENT FINANCE TR. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,63 | 2,69 | 2,58 | 2,69 | 3,86% | 143.994,00 |
| 25.07.2024 | 2,69 | 2,69 | 2,50 | 2,59 | -2,63% | 185.823,00 |
| 24.07.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 1,14% | 157.824,00 |
| 23.07.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 0,38% | 92.798,00 |
| 22.07.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 1,55% | 123.470,00 |
| 19.07.2024 | 2,50 | 2,63 | 2,49 | 2,58 | 2,38% | 102.372,00 |
| 18.07.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,79% | 96.135,00 |
| 17.07.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | 84.009,00 |
| 16.07.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,81% | 141.837,00 |
| 15.07.2024 | 2,50 | 2,64 | 2,45 | 2,48 | 0,81% | 293.134,00 |
| 12.07.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 2,93% | 204.347,00 |
| 11.07.2024 | 2,45 | 2,48 | 2,39 | 2,39 | -2,45% | 195.239,00 |
| 10.07.2024 | 2,48 | 2,49 | 2,44 | 2,45 | 0,00% | 47.239,00 |
| 09.07.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | 56.585,00 |
| 08.07.2024 | 2,46 | 2,50 | 2,43 | 2,45 | 0,00% | 84.252,00 |
| 05.07.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 0,00% | 76.255,00 |
| 03.07.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 0,41% | 87.525,00 |
| 02.07.2024 | 2,26 | 2,45 | 2,26 | 2,44 | 8,44% | 127.837,00 |
| 01.07.2024 | 2,40 | 2,42 | 2,24 | 2,25 | -6,25% | 419.125,00 |
| 28.06.2024 | 2,46 | 2,51 | 2,39 | 2,40 | -4,00% | 210.229,00 |
| 27.06.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -1,57% | 252.771,00 |
| 26.06.2024 | 2,58 | 2,58 | 2,53 | 2,54 | -0,39% | 50.516,00 |
| 25.06.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,39% | 202.754,00 |
| 24.06.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 103.911,00 |
| 21.06.2024 | 2,51 | 2,57 | 2,51 | 2,52 | -0,40% | 141.223,00 |
| 20.06.2024 | 2,57 | 2,58 | 2,51 | 2,53 | 1,20% | 77.991,00 |
| 18.06.2024 | 2,52 | 2,54 | 2,48 | 2,50 | 0,00% | 275.026,00 |
| 17.06.2024 | 2,55 | 2,58 | 2,49 | 2,50 | -0,79% | 179.966,00 |
| 14.06.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | 206.317,00 |
| 13.06.2024 | 2,50 | 2,55 | 2,49 | 2,54 | 2,01% | 230.636,00 |
| 12.06.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 0,00% | 84.354,00 |
| 11.06.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,40% | 24.835,00 |
| 10.06.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | 56.328,00 |
| 07.06.2024 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | 34.189,00 |
| 06.06.2024 | 2,49 | 2,50 | 2,47 | 2,50 | 0,81% | 59.248,00 |
| 05.06.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 37.613,00 |
| 04.06.2024 | 2,58 | 2,59 | 2,45 | 2,46 | -3,53% | 126.754,00 |
| 03.06.2024 | 2,58 | 2,60 | 2,53 | 2,55 | 2,00% | 358.572,00 |
| 31.05.2024 | 2,53 | 2,58 | 2,50 | 2,50 | -0,40% | 87.015,00 |
| 30.05.2024 | 2,53 | 2,53 | 2,50 | 2,51 | 0,00% | 19.257,00 |
| 29.05.2024 | 2,56 | 2,58 | 2,50 | 2,51 | -1,18% | 31.019,00 |
| 28.05.2024 | 2,52 | 2,59 | 2,52 | 2,54 | 2,42% | 126.877,00 |
| 24.05.2024 | 2,46 | 2,53 | 2,46 | 2,48 | -0,80% | 124.968,00 |
| 23.05.2024 | 2,53 | 2,53 | 2,48 | 2,50 | -1,19% | 68.369,00 |
| 22.05.2024 | 2,55 | 2,58 | 2,50 | 2,53 | -0,39% | 111.967,00 |
| 21.05.2024 | 2,57 | 2,57 | 2,50 | 2,54 | 0,00% | 105.432,00 |
| 20.05.2024 | 2,55 | 2,55 | 2,48 | 2,54 | 2,42% | 255.664,00 |
| 17.05.2024 | 2,51 | 2,51 | 2,48 | 2,48 | -0,80% | 98.163,00 |
| 16.05.2024 | 2,50 | 2,52 | 2,45 | 2,50 | 0,40% | 119.184,00 |
| 15.05.2024 | 2,48 | 2,50 | 2,45 | 2,49 | 2,47% | 160.089,00 |
| 14.05.2024 | 2,43 | 2,50 | 2,42 | 2,43 | -0,41% | 80.394,00 |
| 13.05.2024 | 2,37 | 2,45 | 2,31 | 2,44 | 2,95% | 96.225,00 |
| 10.05.2024 | 2,30 | 2,37 | 2,24 | 2,37 | 5,80% | 188.467,00 |
| 09.05.2024 | 2,33 | 2,33 | 2,24 | 2,24 | -2,61% | 82.735,00 |
| 08.05.2024 | 2,34 | 2,37 | 2,27 | 2,30 | -1,71% | 73.975,00 |
| 07.05.2024 | 2,30 | 2,41 | 2,30 | 2,34 | 1,30% | 46.829,00 |
| 06.05.2024 | 2,34 | 2,35 | 2,30 | 2,31 | 0,43% | 49.158,00 |
| 03.05.2024 | 2,25 | 2,34 | 2,25 | 2,30 | 2,22% | 47.930,00 |
| 02.05.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,45% | 49.722,00 |
| 01.05.2024 | 2,36 | 2,37 | 2,22 | 2,24 | -5,08% | 206.022,00 |
| 30.04.2024 | 2,35 | 2,36 | 2,33 | 2,36 | 1,72% | 32.564,00 |
| 29.04.2024 | 2,36 | 2,38 | 2,31 | 2,32 | -2,11% | 44.869,00 |
| 26.04.2024 | 2,30 | 2,37 | 2,29 | 2,37 | 3,04% | 42.354,00 |
| 25.04.2024 | 2,32 | 2,32 | 2,28 | 2,30 | 0,00% | 57.192,00 |
| 24.04.2024 | 2,34 | 2,34 | 2,29 | 2,30 | -0,43% | 25.051,00 |
| 23.04.2024 | 2,37 | 2,37 | 2,30 | 2,31 | -1,70% | 27.540,00 |
| 22.04.2024 | 2,38 | 2,38 | 2,33 | 2,35 | -1,26% | 10.064,00 |
| 19.04.2024 | 2,36 | 2,38 | 2,28 | 2,38 | 0,85% | 43.754,00 |
| 18.04.2024 | 2,28 | 2,36 | 2,25 | 2,36 | 3,06% | 32.620,00 |
| 17.04.2024 | 2,42 | 2,42 | 2,29 | 2,29 | -4,18% | 82.873,00 |
| 16.04.2024 | 2,42 | 2,51 | 2,36 | 2,39 | -2,45% | 29.464,00 |
| 15.04.2024 | 2,35 | 2,54 | 2,35 | 2,45 | 2,94% | 105.672,00 |
| 12.04.2024 | 2,41 | 2,43 | 2,35 | 2,38 | -1,24% | 29.187,00 |
| 11.04.2024 | 2,35 | 2,46 | 2,35 | 2,41 | 1,69% | 35.969,00 |
| 10.04.2024 | 2,39 | 2,40 | 2,35 | 2,37 | -1,25% | 66.474,00 |
| 09.04.2024 | 2,39 | 2,42 | 2,38 | 2,40 | 0,84% | 34.180,00 |
| 08.04.2024 | 2,43 | 2,44 | 2,38 | 2,38 | -1,65% | 29.232,00 |
| 05.04.2024 | 2,46 | 2,49 | 2,40 | 2,42 | -2,81% | 39.292,00 |
| 04.04.2024 | 2,51 | 2,51 | 2,43 | 2,49 | 0,81% | 58.523,00 |
| 03.04.2024 | 2,55 | 2,55 | 2,46 | 2,47 | -3,52% | 80.250,00 |
| 02.04.2024 | 2,49 | 2,56 | 2,46 | 2,56 | 1,99% | 101.634,00 |
| 01.04.2024 | 2,48 | 2,53 | 2,46 | 2,51 | 0,80% | 139.274,00 |
| 28.03.2024 | 2,52 | 2,53 | 2,49 | 2,49 | -1,19% | 98.729,00 |
| 27.03.2024 | 2,55 | 2,55 | 2,49 | 2,52 | -1,18% | 63.556,00 |
| 26.03.2024 | 2,56 | 2,56 | 2,52 | 2,55 | 0,79% | 241.835,00 |
| 25.03.2024 | 2,48 | 2,56 | 2,46 | 2,53 | 2,02% | 323.561,00 |
| 22.03.2024 | 2,44 | 2,48 | 2,42 | 2,48 | 1,64% | 75.421,00 |
| 21.03.2024 | 2,34 | 2,47 | 2,33 | 2,44 | 4,27% | 149.935,00 |
| 20.03.2024 | 2,24 | 2,34 | 2,22 | 2,34 | 5,41% | 190.816,00 |
| 19.03.2024 | 2,19 | 2,24 | 2,16 | 2,22 | 0,91% | 156.754,00 |
| 18.03.2024 | 2,19 | 2,27 | 2,19 | 2,20 | -0,45% | 118.959,00 |
| 15.03.2024 | 2,20 | 2,25 | 2,20 | 2,21 | -0,45% | 70.863,00 |
| 14.03.2024 | 2,27 | 2,30 | 2,22 | 2,22 | -2,63% | 55.385,00 |
| 13.03.2024 | 2,33 | 2,34 | 2,28 | 2,28 | -0,87% | 35.161,00 |
| 12.03.2024 | 2,28 | 2,32 | 2,28 | 2,30 | 0,88% | 47.831,00 |
| 11.03.2024 | 2,30 | 2,30 | 2,23 | 2,28 | 0,44% | 46.947,00 |
| 08.03.2024 | 2,23 | 2,27 | 2,23 | 2,27 | 0,89% | 32.350,00 |
| 07.03.2024 | 2,22 | 2,26 | 2,21 | 2,25 | 1,81% | 35.983,00 |
| 06.03.2024 | 2,28 | 2,28 | 2,21 | 2,21 | -2,21% | 56.621,00 |
| 05.03.2024 | 2,23 | 2,27 | 2,23 | 2,26 | 0,00% | 69.667,00 |