2,639$
0,33%
Echtzeit-Aktienkurs LUMENT FINANCE TR. DL-,01
Bid:
Ask:
Aktienkurse zur LUMENT FINANCE TR. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,66 | 2,66 | 2,62 | 2,65 | 0,76% | 50.538,00 |
| 08.05.2025 | 2,65 | 2,68 | 2,60 | 2,63 | -0,75% | 71.689,00 |
| 07.05.2025 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | 32.457,00 |
| 06.05.2025 | 2,65 | 2,66 | 2,61 | 2,64 | -0,75% | 74.302,00 |
| 05.05.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -1,48% | 49.921,00 |
| 02.05.2025 | 2,69 | 2,70 | 2,66 | 2,70 | 1,50% | 91.494,00 |
| 01.05.2025 | 2,69 | 2,70 | 2,63 | 2,66 | 0,76% | 56.441,00 |
| 30.04.2025 | 2,64 | 2,67 | 2,62 | 2,64 | -0,75% | 90.906,00 |
| 29.04.2025 | 2,68 | 2,68 | 2,64 | 2,66 | -0,75% | 87.468,00 |
| 28.04.2025 | 2,67 | 2,68 | 2,61 | 2,68 | 0,00% | 137.369,00 |
| 25.04.2025 | 2,64 | 2,68 | 2,63 | 2,68 | 1,90% | 81.469,00 |
| 24.04.2025 | 2,62 | 2,68 | 2,60 | 2,63 | 0,38% | 117.890,00 |
| 23.04.2025 | 2,71 | 2,71 | 2,61 | 2,62 | -1,50% | 149.338,00 |
| 22.04.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,31% | 176.640,00 |
| 21.04.2025 | 2,63 | 2,66 | 2,55 | 2,60 | -1,14% | 126.182,00 |
| 17.04.2025 | 2,58 | 2,64 | 2,58 | 2,63 | 1,94% | 101.041,00 |
| 16.04.2025 | 2,63 | 2,63 | 2,56 | 2,58 | 0,39% | 73.142,00 |
| 15.04.2025 | 2,57 | 2,64 | 2,52 | 2,57 | 0,78% | 189.162,00 |
| 14.04.2025 | 2,40 | 2,58 | 2,40 | 2,55 | 7,14% | 138.936,00 |
| 11.04.2025 | 2,35 | 2,41 | 2,30 | 2,38 | 2,15% | 143.763,00 |
| 10.04.2025 | 2,45 | 2,45 | 2,29 | 2,33 | -4,51% | 86.576,00 |
| 09.04.2025 | 2,33 | 2,46 | 2,22 | 2,44 | 4,72% | 306.194,00 |
| 08.04.2025 | 2,47 | 2,48 | 2,32 | 2,33 | -3,72% | 234.613,00 |
| 07.04.2025 | 2,40 | 2,51 | 2,26 | 2,42 | -3,97% | 231.391,00 |
| 04.04.2025 | 2,61 | 2,62 | 2,43 | 2,52 | -3,82% | 229.517,00 |
| 03.04.2025 | 2,59 | 2,66 | 2,57 | 2,62 | 1,16% | 145.633,00 |
| 02.04.2025 | 2,66 | 2,66 | 2,52 | 2,59 | -0,77% | 132.323,00 |
| 01.04.2025 | 2,63 | 2,63 | 2,57 | 2,61 | 0,00% | 84.907,00 |
| 31.03.2025 | 2,61 | 2,64 | 2,58 | 2,61 | -2,61% | 93.592,00 |
| 28.03.2025 | 2,77 | 2,77 | 2,65 | 2,68 | -2,55% | 169.484,00 |
| 27.03.2025 | 2,77 | 2,82 | 2,75 | 2,75 | -0,72% | 88.360,00 |
| 26.03.2025 | 2,81 | 2,82 | 2,75 | 2,77 | -1,42% | 113.734,00 |
| 25.03.2025 | 2,83 | 2,84 | 2,80 | 2,81 | -0,71% | 78.204,00 |
| 24.03.2025 | 2,83 | 2,83 | 2,81 | 2,83 | 0,00% | 170.150,00 |
| 21.03.2025 | 2,82 | 2,83 | 2,77 | 2,83 | 0,35% | 138.167,00 |
| 20.03.2025 | 2,81 | 2,83 | 2,72 | 2,82 | 1,08% | 259.583,00 |
| 19.03.2025 | 2,77 | 2,79 | 2,73 | 2,79 | 1,45% | 115.060,00 |
| 18.03.2025 | 2,72 | 2,76 | 2,71 | 2,75 | 0,36% | 44.685,00 |
| 17.03.2025 | 2,76 | 2,77 | 2,73 | 2,74 | -0,36% | 114.959,00 |
| 14.03.2025 | 2,72 | 2,76 | 2,70 | 2,75 | 1,48% | 55.673,00 |
| 13.03.2025 | 2,66 | 2,73 | 2,66 | 2,71 | 1,12% | 38.016,00 |
| 12.03.2025 | 2,70 | 2,70 | 2,65 | 2,68 | 0,00% | 31.252,00 |
| 11.03.2025 | 2,74 | 2,75 | 2,63 | 2,68 | -0,74% | 108.149,00 |
| 10.03.2025 | 2,75 | 2,75 | 2,68 | 2,70 | -1,82% | 59.907,00 |
| 07.03.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 1,85% | 60.188,00 |
| 06.03.2025 | 2,71 | 2,73 | 2,65 | 2,70 | -1,10% | 53.766,00 |
| 05.03.2025 | 2,72 | 2,80 | 2,71 | 2,73 | 0,00% | 92.781,00 |
| 04.03.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,36% | 97.681,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,71 | 2,74 | -1,79% | 82.704,00 |
| 28.02.2025 | 2,77 | 2,79 | 2,76 | 2,79 | 1,09% | 78.342,00 |
| 27.02.2025 | 2,77 | 2,77 | 2,73 | 2,76 | 0,36% | 49.044,00 |
| 26.02.2025 | 2,73 | 2,76 | 2,73 | 2,75 | 0,36% | 47.757,00 |
| 25.02.2025 | 2,75 | 2,75 | 2,70 | 2,74 | 1,11% | 72.781,00 |
| 24.02.2025 | 2,69 | 2,73 | 2,69 | 2,71 | -0,73% | 85.956,00 |
| 21.02.2025 | 2,73 | 2,75 | 2,70 | 2,73 | -0,36% | 55.278,00 |
| 20.02.2025 | 2,74 | 2,75 | 2,70 | 2,74 | 0,37% | 63.440,00 |
| 19.02.2025 | 2,72 | 2,73 | 2,68 | 2,73 | 0,00% | 142.662,00 |
| 18.02.2025 | 2,75 | 2,75 | 2,70 | 2,73 | 0,37% | 59.889,00 |
| 14.02.2025 | 2,70 | 2,73 | 2,70 | 2,72 | 0,00% | 58.772,00 |
| 13.02.2025 | 2,69 | 2,74 | 2,67 | 2,72 | 1,49% | 113.286,00 |
| 12.02.2025 | 2,68 | 2,71 | 2,68 | 2,68 | -0,74% | 74.753,00 |
| 11.02.2025 | 2,70 | 2,71 | 2,69 | 2,70 | -0,74% | 42.597,00 |
| 10.02.2025 | 2,71 | 2,72 | 2,70 | 2,72 | 0,37% | 107.888,00 |
| 07.02.2025 | 2,72 | 2,73 | 2,69 | 2,71 | 0,37% | 147.024,00 |
| 06.02.2025 | 2,70 | 2,71 | 2,66 | 2,70 | 0,00% | 73.389,00 |
| 05.02.2025 | 2,69 | 2,72 | 2,66 | 2,70 | 0,75% | 161.606,00 |
| 04.02.2025 | 2,64 | 2,68 | 2,60 | 2,68 | 2,68% | 129.299,00 |
| 03.02.2025 | 2,61 | 2,65 | 2,60 | 2,61 | -1,88% | 54.033,00 |
| 31.01.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 84.967,00 |
| 30.01.2025 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 50.097,00 |
| 29.01.2025 | 2,60 | 2,60 | 2,56 | 2,60 | 0,39% | 46.996,00 |
| 28.01.2025 | 2,61 | 2,61 | 2,57 | 2,59 | -0,77% | 50.404,00 |
| 27.01.2025 | 2,61 | 2,64 | 2,57 | 2,61 | 0,38% | 66.594,00 |
| 24.01.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,17% | 47.673,00 |
| 23.01.2025 | 2,59 | 2,60 | 2,55 | 2,57 | -0,77% | 99.320,00 |
| 22.01.2025 | 2,64 | 2,64 | 2,58 | 2,59 | -1,89% | 64.642,00 |
| 21.01.2025 | 2,60 | 2,67 | 2,57 | 2,64 | 2,33% | 129.177,00 |
| 17.01.2025 | 2,63 | 2,63 | 2,53 | 2,58 | -1,15% | 127.825,00 |
| 16.01.2025 | 2,58 | 2,64 | 2,58 | 2,61 | 0,77% | 95.805,00 |
| 15.01.2025 | 2,60 | 2,60 | 2,52 | 2,59 | 1,57% | 107.500,00 |
| 14.01.2025 | 2,45 | 2,57 | 2,43 | 2,55 | 5,81% | 190.400,00 |
| 13.01.2025 | 2,45 | 2,48 | 2,39 | 2,41 | -0,41% | 61.213,00 |
| 10.01.2025 | 2,45 | 2,46 | 2,40 | 2,42 | -2,02% | 145.901,00 |
| 08.01.2025 | 2,54 | 2,56 | 2,44 | 2,47 | -4,26% | 240.786,00 |
| 07.01.2025 | 2,52 | 2,59 | 2,48 | 2,58 | 2,38% | 164.413,00 |
| 06.01.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -3,08% | 151.352,00 |
| 03.01.2025 | 2,53 | 2,62 | 2,53 | 2,60 | 1,17% | 245.375,00 |
| 02.01.2025 | 2,56 | 2,59 | 2,52 | 2,57 | -0,39% | 240.912,00 |
| 31.12.2024 | 2,60 | 2,60 | 2,55 | 2,58 | -5,49% | 186.107,00 |
| 30.12.2024 | 2,74 | 2,75 | 2,70 | 2,73 | -1,09% | 213.663,00 |
| 27.12.2024 | 2,75 | 2,76 | 2,72 | 2,76 | 0,73% | 195.520,00 |
| 26.12.2024 | 2,75 | 2,75 | 2,65 | 2,74 | 0,00% | 195.609,00 |
| 24.12.2024 | 2,75 | 2,75 | 2,71 | 2,74 | -0,36% | 73.813,00 |
| 23.12.2024 | 2,75 | 2,75 | 2,61 | 2,75 | 0,00% | 196.592,00 |
| 20.12.2024 | 2,69 | 2,75 | 2,68 | 2,75 | 1,10% | 174.766,00 |
| 19.12.2024 | 2,65 | 2,72 | 2,62 | 2,72 | 4,21% | 172.490,00 |
| 18.12.2024 | 2,73 | 2,73 | 2,61 | 2,61 | -4,74% | 111.953,00 |
| 17.12.2024 | 2,79 | 2,79 | 2,73 | 2,74 | 0,00% | 237.235,00 |
| 16.12.2024 | 2,69 | 2,79 | 2,69 | 2,74 | 2,24% | 415.021,00 |
| 13.12.2024 | 2,63 | 2,70 | 2,62 | 2,68 | 2,29% | 238.490,00 |