2,630€
3,14%
Echtzeit-Aktienkurs LUMENT FINANCE TR. DL-,01
Bid:
Ask:
Aktienkurse zur LUMENT FINANCE TR. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,62 | 2,64 | 2,55 | 2,63 | 3,14% | - |
| 19.12.2024 | 2,54 | 2,67 | 2,49 | 2,55 | -1,54% | - |
| 18.12.2024 | 2,60 | 2,62 | 2,58 | 2,59 | -0,77% | - |
| 17.12.2024 | 2,60 | 2,67 | 2,60 | 2,61 | 0,00% | - |
| 16.12.2024 | 2,56 | 2,74 | 2,54 | 2,61 | 2,35% | - |
| 13.12.2024 | 2,51 | 2,57 | 2,49 | 2,55 | 4,08% | - |
| 12.12.2024 | 2,49 | 2,59 | 2,45 | 2,45 | -2,00% | - |
| 11.12.2024 | 2,51 | 2,55 | 2,48 | 2,50 | 0,40% | - |
| 10.12.2024 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | - |
| 09.12.2024 | 2,46 | 2,50 | 2,45 | 2,50 | 1,63% | - |
| 06.12.2024 | 2,47 | 2,50 | 2,41 | 2,46 | -0,40% | - |
| 05.12.2024 | 2,47 | 2,55 | 2,45 | 2,47 | 0,82% | - |
| 04.12.2024 | 2,49 | 2,52 | 2,43 | 2,45 | -0,81% | - |
| 03.12.2024 | 2,47 | 2,51 | 2,47 | 2,47 | 0,82% | - |
| 02.12.2024 | 2,51 | 2,52 | 2,43 | 2,45 | -1,61% | - |
| 29.11.2024 | 2,48 | 2,51 | 2,48 | 2,49 | 0,81% | - |
| 28.11.2024 | 2,48 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 27.11.2024 | 2,44 | 2,49 | 2,42 | 2,47 | 0,82% | - |
| 26.11.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -0,81% | - |
| 25.11.2024 | 2,46 | 2,47 | 2,45 | 2,47 | 0,00% | - |
| 22.11.2024 | 2,43 | 2,49 | 2,43 | 2,47 | 2,49% | - |
| 21.11.2024 | 2,42 | 2,45 | 2,38 | 2,41 | 0,00% | - |
| 20.11.2024 | 2,42 | 2,44 | 2,39 | 2,41 | 1,69% | - |
| 19.11.2024 | 2,36 | 2,38 | 2,33 | 2,37 | 0,85% | - |
| 18.11.2024 | 2,38 | 2,44 | 2,33 | 2,35 | 5,86% | - |
| 15.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,90% | - |
| 14.11.2024 | 2,28 | 2,31 | 2,27 | 2,31 | 2,21% | - |
| 13.11.2024 | 2,30 | 2,35 | 2,19 | 2,26 | 1,80% | - |
| 12.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -4,72% | - |
| 11.11.2024 | 2,38 | 2,44 | 2,33 | 2,33 | 0,87% | - |
| 08.11.2024 | 2,28 | 2,31 | 2,27 | 2,31 | -1,70% | - |
| 07.11.2024 | 2,40 | 2,42 | 2,33 | 2,35 | -0,84% | - |
| 06.11.2024 | 2,37 | 2,41 | 2,34 | 2,37 | 5,33% | - |
| 05.11.2024 | 2,30 | 2,30 | 2,25 | 2,25 | -1,75% | - |
| 04.11.2024 | 2,26 | 2,30 | 2,21 | 2,29 | 2,69% | - |
| 01.11.2024 | 2,24 | 2,30 | 2,23 | 2,23 | -0,89% | - |
| 31.10.2024 | 2,32 | 2,35 | 2,23 | 2,25 | -3,02% | - |
| 30.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,43% | - |
| 29.10.2024 | 2,36 | 2,38 | 2,31 | 2,31 | 5,96% | - |
| 14.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 10.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 05.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 05.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 02.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 01.08.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 31.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.07.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 29.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 25.07.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 19.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 18.07.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 17.07.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 12.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 10.07.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 01.07.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 28.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 25.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 24.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 14.06.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | - |
| 13.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 07.06.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 06.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 05.06.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 04.06.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 03.06.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 31.05.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 22.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 17.05.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 16.05.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 9,90% | - |
| 10.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 08.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 07.05.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 03.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 30.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 29.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 26.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 19.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 18.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 16.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 15.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 11.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 10.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 05.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 04.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 03.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 28.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 25.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 12,00% | - |
| 20.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 19.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 15.03.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 14.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 12.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 11.03.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 29.02.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 28.02.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 26.02.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 14.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 12.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -8,72% | - |