2,718$
-0,08%
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 | 2,69 | 2,75 | 2,68 | 2,75 | 1,10% | 174.766,00 |
| 19.12.2024 | 2,64 | 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 | 2,70 | 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 |
| 12.12.2024 | 2,63 | 2,65 | 2,57 | 2,62 | 0,38% | 102.857,00 |
| 11.12.2024 | 2,65 | 2,65 | 2,60 | 2,61 | -1,14% | 46.168,00 |
| 10.12.2024 | 2,64 | 2,64 | 2,58 | 2,64 | 0,38% | 79.890,00 |
| 09.12.2024 | 2,61 | 2,65 | 2,61 | 2,63 | 1,15% | 93.336,00 |
| 06.12.2024 | 2,64 | 2,64 | 2,55 | 2,60 | -0,38% | 101.251,00 |
| 05.12.2024 | 2,62 | 2,64 | 2,59 | 2,61 | 0,38% | 96.481,00 |
| 04.12.2024 | 2,63 | 2,63 | 2,55 | 2,60 | -0,76% | 124.963,00 |
| 03.12.2024 | 2,63 | 2,64 | 2,59 | 2,62 | 0,77% | 105.958,00 |
| 02.12.2024 | 2,55 | 2,61 | 2,55 | 2,60 | -1,52% | 135.563,00 |
| 29.11.2024 | 2,64 | 2,64 | 2,61 | 2,64 | 0,76% | 72.281,00 |
| 27.11.2024 | 2,58 | 2,62 | 2,58 | 2,62 | 1,55% | 82.964,00 |
| 26.11.2024 | 2,63 | 2,63 | 2,54 | 2,58 | -0,39% | 80.227,00 |
| 25.11.2024 | 2,58 | 2,63 | 2,56 | 2,59 | 0,78% | 79.861,00 |
| 22.11.2024 | 2,56 | 2,58 | 2,55 | 2,57 | 0,78% | 53.024,00 |
| 21.11.2024 | 2,54 | 2,55 | 2,51 | 2,55 | 0,00% | 52.824,00 |
| 20.11.2024 | 2,55 | 2,57 | 2,51 | 2,55 | -0,78% | 60.216,00 |
| 19.11.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 3,63% | 101.303,00 |
| 18.11.2024 | 2,52 | 2,54 | 2,47 | 2,48 | -1,59% | 61.067,00 |
| 15.11.2024 | 2,49 | 2,53 | 2,48 | 2,52 | 2,44% | 76.071,00 |
| 14.11.2024 | 2,40 | 2,48 | 2,39 | 2,46 | 3,36% | 77.983,00 |
| 13.11.2024 | 2,47 | 2,50 | 2,32 | 2,38 | -2,86% | 336.995,00 |
| 12.11.2024 | 2,46 | 2,47 | 2,42 | 2,45 | 0,00% | 106.701,00 |
| 11.11.2024 | 2,59 | 2,60 | 2,44 | 2,45 | -5,41% | 77.623,00 |
| 08.11.2024 | 2,43 | 2,59 | 2,43 | 2,59 | 7,02% | 103.068,00 |
| 07.11.2024 | 2,56 | 2,56 | 2,42 | 2,42 | -6,20% | 96.234,00 |
| 06.11.2024 | 2,55 | 2,58 | 2,51 | 2,58 | 2,38% | 79.288,00 |
| 05.11.2024 | 2,50 | 2,53 | 2,46 | 2,52 | 1,61% | 33.333,00 |
| 04.11.2024 | 2,45 | 2,52 | 2,42 | 2,48 | 1,22% | 52.008,00 |
| 01.11.2024 | 2,47 | 2,48 | 2,42 | 2,45 | 0,41% | 40.237,00 |
| 31.10.2024 | 2,50 | 2,51 | 2,43 | 2,44 | -2,40% | 59.372,00 |
| 30.10.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 54.655,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,19% | 27.662,00 |
| 28.10.2024 | 2,55 | 2,55 | 2,53 | 2,53 | -1,17% | 55.512,00 |
| 25.10.2024 | 2,55 | 2,56 | 2,51 | 2,56 | 0,39% | 41.893,00 |
| 24.10.2024 | 2,55 | 2,55 | 2,49 | 2,55 | 0,39% | 43.664,00 |
| 23.10.2024 | 2,52 | 2,55 | 2,50 | 2,54 | 1,20% | 42.788,00 |
| 22.10.2024 | 2,54 | 2,54 | 2,48 | 2,51 | -0,79% | 26.050,00 |
| 21.10.2024 | 2,61 | 2,61 | 2,50 | 2,53 | -2,32% | 68.264,00 |
| 18.10.2024 | 2,53 | 2,60 | 2,53 | 2,59 | 1,97% | 56.951,00 |
| 17.10.2024 | 2,53 | 2,55 | 2,51 | 2,54 | -0,39% | 27.695,00 |
| 16.10.2024 | 2,58 | 2,59 | 2,50 | 2,55 | 0,39% | 88.362,00 |
| 15.10.2024 | 2,50 | 2,62 | 2,46 | 2,54 | 2,42% | 174.277,00 |
| 14.10.2024 | 2,44 | 2,50 | 2,43 | 2,48 | 2,06% | 119.441,00 |
| 11.10.2024 | 2,41 | 2,44 | 2,38 | 2,43 | 0,41% | 83.145,00 |
| 10.10.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 0,41% | 47.386,00 |
| 09.10.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 0,42% | 85.386,00 |
| 08.10.2024 | 2,49 | 2,49 | 2,40 | 2,40 | -3,61% | 88.342,00 |
| 07.10.2024 | 2,48 | 2,50 | 2,44 | 2,49 | 0,40% | 86.859,00 |
| 04.10.2024 | 2,47 | 2,49 | 2,45 | 2,48 | 0,40% | 61.488,00 |
| 03.10.2024 | 2,45 | 2,50 | 2,45 | 2,47 | 0,82% | 28.047,00 |
| 02.10.2024 | 2,50 | 2,50 | 2,44 | 2,45 | -2,00% | 81.267,00 |
| 01.10.2024 | 2,53 | 2,53 | 2,47 | 2,50 | -1,19% | 82.368,00 |
| 30.09.2024 | 2,56 | 2,58 | 2,50 | 2,53 | -3,07% | 114.476,00 |
| 27.09.2024 | 2,64 | 2,64 | 2,59 | 2,61 | 0,00% | 83.996,00 |
| 26.09.2024 | 2,66 | 2,66 | 2,59 | 2,61 | 0,77% | 108.422,00 |
| 25.09.2024 | 2,65 | 2,65 | 2,57 | 2,59 | -1,52% | 47.517,00 |
| 24.09.2024 | 2,58 | 2,65 | 2,58 | 2,63 | 1,15% | 71.425,00 |
| 23.09.2024 | 2,67 | 2,67 | 2,57 | 2,60 | -1,89% | 92.943,00 |
| 20.09.2024 | 2,61 | 2,65 | 2,58 | 2,65 | 2,32% | 158.242,00 |
| 19.09.2024 | 2,55 | 2,60 | 2,55 | 2,59 | 1,57% | 95.014,00 |
| 18.09.2024 | 2,59 | 2,61 | 2,55 | 2,55 | -0,78% | 135.841,00 |
| 17.09.2024 | 2,56 | 2,62 | 2,55 | 2,57 | 0,39% | 158.088,00 |
| 16.09.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -2,29% | 88.645,00 |
| 13.09.2024 | 2,47 | 2,67 | 2,47 | 2,62 | 5,22% | 297.188,00 |
| 12.09.2024 | 2,50 | 2,50 | 2,47 | 2,49 | 0,00% | 56.951,00 |
| 11.09.2024 | 2,50 | 2,50 | 2,42 | 2,49 | 0,40% | 38.193,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,45 | 2,48 | -0,40% | 25.725,00 |
| 09.09.2024 | 2,50 | 2,50 | 2,45 | 2,49 | 0,00% | 87.283,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,49 | 1,63% | 57.636,00 |
| 05.09.2024 | 2,49 | 2,49 | 2,42 | 2,45 | -0,41% | 84.895,00 |
| 04.09.2024 | 2,45 | 2,49 | 2,44 | 2,46 | -0,40% | 41.284,00 |
| 03.09.2024 | 2,44 | 2,50 | 2,43 | 2,47 | 0,41% | 83.317,00 |
| 30.08.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -0,40% | 32.039,00 |
| 29.08.2024 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | 40.300,00 |
| 28.08.2024 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | 61.834,00 |
| 27.08.2024 | 2,52 | 2,54 | 2,47 | 2,49 | 0,00% | 47.530,00 |
| 26.08.2024 | 2,45 | 2,57 | 2,45 | 2,49 | -0,40% | 149.411,00 |
| 23.08.2024 | 2,46 | 2,52 | 2,44 | 2,50 | 3,31% | 157.615,00 |
| 22.08.2024 | 2,43 | 2,43 | 2,39 | 2,42 | -0,41% | 55.345,00 |
| 21.08.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,82% | 79.640,00 |
| 20.08.2024 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | 48.518,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,40 | 2,46 | -4,28% | 150.886,00 |
| 16.08.2024 | 2,50 | 2,61 | 2,50 | 2,57 | 3,63% | 163.779,00 |
| 15.08.2024 | 2,48 | 2,49 | 2,37 | 2,48 | 0,81% | 125.705,00 |
| 14.08.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 0,82% | 98.446,00 |
| 13.08.2024 | 2,46 | 2,48 | 2,29 | 2,44 | -4,31% | 261.019,00 |
| 12.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -0,39% | 50.245,00 |
| 09.08.2024 | 2,59 | 2,59 | 2,52 | 2,56 | 0,00% | 44.771,00 |
| 08.08.2024 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | 34.802,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 51.485,00 |
| 06.08.2024 | 2,51 | 2,60 | 2,47 | 2,59 | 4,86% | 109.721,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,36 | 2,47 | -1,59% | 141.034,00 |
| 02.08.2024 | 2,63 | 2,63 | 2,51 | 2,51 | -4,56% | 60.731,00 |
| 01.08.2024 | 2,69 | 2,71 | 2,61 | 2,63 | -2,23% | 72.961,00 |