29,355€
-1,46%
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 | 28,10 | 29,43 | -1,21% | 1.626,00 |
| 11.11.2026 | 29,30 | 30,66 | 29,05 | 29,79 | 7,86% | 528,00 |
| 10.11.2026 | 28,46 | 29,21 | 26,54 | 27,62 | -2,70% | 425,00 |
| 09.11.2026 | 25,53 | 28,77 | 24,64 | 28,39 | 11,07% | 975,00 |
| 06.11.2026 | 23,91 | 26,23 | 23,63 | 25,56 | 9,07% | 1.576,00 |
| 05.11.2026 | 26,00 | 26,00 | 21,46 | 23,43 | -8,17% | 11.359,00 |
| 04.11.2026 | 26,94 | 27,48 | 24,84 | 25,52 | -5,25% | 938,00 |
| 03.11.2026 | 25,30 | 27,60 | 25,00 | 26,93 | 8,24% | 2.087,00 |
| 02.11.2026 | 26,97 | 28,51 | 24,83 | 24,88 | -6,69% | 1.246,00 |
| 30.10.2026 | 28,63 | 28,65 | 25,74 | 26,67 | -10,82% | 1.655,00 |
| 29.10.2026 | 30,99 | 31,01 | 29,61 | 29,90 | -2,18% | - |
| 28.10.2026 | 30,08 | 31,37 | 29,58 | 30,57 | 1,97% | 543,00 |
| 27.10.2026 | 28,44 | 30,36 | 28,23 | 29,98 | 4,92% | 322,00 |
| 26.10.2026 | 27,24 | 29,42 | 26,85 | 28,57 | 3,40% | 1.432,00 |
| 23.10.2026 | 27,12 | 28,38 | 26,38 | 27,63 | 2,05% | 465,00 |
| 22.10.2026 | 30,69 | 30,72 | 26,45 | 27,08 | -14,56% | 2.609,00 |
| 21.10.2026 | 31,98 | 32,40 | 31,29 | 31,69 | 2,42% | 624,00 |
| 20.10.2026 | 31,07 | 31,73 | 29,16 | 30,94 | -0,69% | 1.582,00 |
| 19.10.2026 | 30,00 | 31,59 | 29,94 | 31,16 | 4,42% | 26.884,00 |
| 16.10.2026 | 33,22 | 33,58 | 29,70 | 29,84 | -9,15% | 1.468,00 |
| 15.10.2026 | 33,48 | 33,87 | 30,66 | 32,84 | -4,96% | 968,00 |
| 14.10.2026 | 36,80 | 37,26 | 34,21 | 34,56 | -6,01% | 4.106,00 |
| 13.10.2026 | 36,96 | 36,97 | 34,82 | 36,77 | -1,61% | 1.699,00 |
| 12.10.2026 | 40,67 | 40,68 | 37,14 | 37,37 | -7,90% | 1.027,00 |
| 09.10.2026 | 40,20 | 41,67 | 39,62 | 40,57 | 3,05% | 1.538,00 |
| 08.10.2026 | 41,38 | 41,42 | 38,72 | 39,37 | -4,67% | 1.146,00 |
| 07.10.2026 | 42,85 | 43,14 | 41,12 | 41,30 | -3,09% | 1.027,00 |
| 06.10.2026 | 42,02 | 42,82 | 41,63 | 42,62 | 1,59% | 984,00 |
| 05.10.2026 | 42,29 | 42,88 | 41,40 | 41,95 | -0,67% | 2.593,00 |
| 02.10.2026 | 39,93 | 43,11 | 39,85 | 42,24 | 6,17% | 3.652,00 |
| 01.10.2026 | 37,73 | 40,34 | 36,64 | 39,78 | 7,47% | 4.625,00 |
| 30.09.2026 | 36,89 | 37,58 | 35,16 | 37,02 | 0,19% | 1.457,00 |
| 29.09.2026 | 35,85 | 38,00 | 35,84 | 36,95 | 3,72% | 2.980,00 |
| 28.09.2026 | 35,50 | 36,60 | 33,84 | 35,62 | 1,05% | 19.209,00 |
| 25.09.2026 | 32,82 | 35,88 | 32,78 | 35,25 | 7,93% | 1.320,00 |
| 24.09.2026 | 31,85 | 32,98 | 30,88 | 32,66 | 1,68% | 2.427,00 |
| 23.09.2026 | 31,80 | 33,03 | 31,19 | 32,12 | 1,34% | 100,00 |
| 22.09.2026 | 31,42 | 31,77 | 30,41 | 31,70 | 0,81% | 1.340,00 |
| 21.09.2026 | 31,00 | 32,02 | 30,47 | 31,44 | 1,86% | 377,00 |
| 18.09.2026 | 30,37 | 31,36 | 30,31 | 30,87 | 1,90% | 557,00 |
| 17.09.2026 | 30,43 | 31,93 | 30,12 | 30,29 | 0,65% | 260,00 |
| 16.09.2026 | 29,34 | 30,50 | 29,28 | 30,10 | 2,57% | 1.123,00 |
| 15.09.2026 | 29,34 | 29,85 | 28,85 | 29,34 | 0,17% | 260,00 |
| 14.09.2026 | 33,09 | 33,14 | 29,29 | 29,29 | -12,31% | 561,00 |
| 11.09.2026 | 32,31 | 34,25 | 32,13 | 33,40 | 3,53% | 453,00 |
| 10.09.2026 | 33,59 | 33,60 | 32,06 | 32,26 | -4,89% | 1.371,00 |
| 09.09.2026 | 33,27 | 34,31 | 32,72 | 33,92 | 1,39% | 194,00 |
| 08.09.2026 | 30,00 | 33,82 | 29,93 | 33,46 | 11,48% | 609,00 |
| 07.09.2026 | 30,07 | 30,12 | 29,95 | 30,01 | 0,08% | - |
| 04.09.2026 | 29,15 | 30,13 | 29,10 | 29,99 | 3,77% | 9,00 |
| 03.09.2026 | 29,93 | 30,14 | 28,26 | 28,90 | -2,87% | 910,00 |
| 02.09.2026 | 29,98 | 30,23 | 29,12 | 29,75 | -2,23% | 214,00 |
| 01.09.2026 | 31,31 | 31,54 | 29,67 | 30,43 | -2,37% | 737,00 |
| 31.08.2026 | 31,49 | 32,05 | 30,62 | 31,17 | -1,38% | 328,00 |
| 28.08.2026 | 32,63 | 32,91 | 31,59 | 31,61 | -3,98% | 646,00 |
| 27.08.2026 | 33,70 | 34,57 | 32,54 | 32,92 | -1,07% | 1.020,00 |
| 26.08.2026 | 32,47 | 33,40 | 31,94 | 33,27 | 3,21% | 527,00 |
| 25.08.2026 | 32,10 | 33,15 | 31,80 | 32,24 | 1,75% | 496,00 |
| 24.08.2026 | 32,95 | 32,97 | 31,05 | 31,68 | -4,85% | 804,00 |
| 21.08.2026 | 33,05 | 34,08 | 31,96 | 33,30 | 0,82% | 415,00 |
| 20.08.2026 | 33,57 | 33,94 | 32,60 | 33,03 | -0,24% | 1.862,00 |
| 19.08.2026 | 35,32 | 37,08 | 33,03 | 33,11 | -7,10% | 715,00 |
| 18.08.2026 | 39,88 | 39,88 | 35,06 | 35,64 | -10,71% | 1.505,00 |
| 17.08.2026 | 37,67 | 40,31 | 37,51 | 39,91 | 5,75% | 9.612,00 |
| 14.08.2026 | 37,32 | 38,33 | 36,54 | 37,74 | 1,73% | 81,00 |
| 13.08.2026 | 37,52 | 37,91 | 36,87 | 37,10 | -0,76% | 181,00 |
| 12.08.2026 | 33,69 | 37,82 | 33,67 | 37,39 | 12,45% | 543,00 |
| 11.08.2026 | 32,19 | 33,69 | 32,03 | 33,25 | 2,09% | 982,00 |
| 10.08.2026 | 34,05 | 34,73 | 32,18 | 32,57 | -3,73% | 1.207,00 |
| 07.08.2026 | 35,36 | 36,71 | 33,31 | 33,83 | -3,14% | 834,00 |
| 06.08.2026 | 33,80 | 36,04 | 31,59 | 34,92 | 3,25% | 2.738,00 |
| 05.08.2026 | 36,20 | 36,50 | 33,68 | 33,82 | -3,30% | 1.986,00 |
| 04.08.2026 | 33,24 | 36,25 | 33,17 | 34,98 | 6,55% | 2.227,00 |
| 03.08.2026 | 32,06 | 33,24 | 30,77 | 32,83 | 2,55% | 304,00 |
| 31.07.2026 | 31,36 | 32,77 | 31,20 | 32,01 | 4,57% | 229,00 |
| 30.07.2026 | 28,09 | 30,86 | 27,91 | 30,61 | 8,24% | 3.641,00 |
| 29.07.2026 | 30,46 | 30,87 | 27,62 | 28,28 | -8,27% | 1.452,00 |
| 28.07.2026 | 33,18 | 33,28 | 29,52 | 30,83 | -7,85% | 2.814,00 |
| 27.07.2026 | 35,26 | 35,88 | 32,41 | 33,46 | -3,84% | 1.513,00 |
| 24.07.2026 | 37,04 | 37,04 | 34,61 | 34,79 | -5,10% | 669,00 |
| 23.07.2026 | 36,83 | 38,40 | 35,41 | 36,66 | -0,97% | 1.782,00 |
| 22.07.2026 | 37,61 | 37,90 | 36,48 | 37,02 | -1,83% | 1.005,00 |
| 21.07.2026 | 34,93 | 37,93 | 34,93 | 37,71 | 10,07% | 828,00 |
| 20.07.2026 | 33,47 | 35,37 | 33,42 | 34,26 | 3,15% | 112,00 |
| 17.07.2026 | 31,31 | 33,90 | 30,50 | 33,22 | 3,91% | 3.192,00 |
| 16.07.2026 | 34,65 | 35,06 | 31,65 | 31,97 | -8,98% | 3.278,00 |
| 15.07.2026 | 37,44 | 37,74 | 33,59 | 35,12 | -4,49% | 791,00 |
| 14.07.2026 | 36,06 | 38,20 | 36,01 | 36,77 | 2,01% | 2.256,00 |
| 13.07.2026 | 37,25 | 37,54 | 35,73 | 36,05 | -4,94% | 990,00 |
| 10.07.2026 | 37,97 | 38,22 | 36,37 | 37,92 | 0,03% | 494,00 |
| 09.07.2026 | 35,81 | 38,78 | 35,72 | 37,91 | 7,14% | 1.922,00 |
| 08.07.2026 | 35,18 | 35,46 | 33,18 | 35,39 | 0,48% | 2.649,00 |
| 07.07.2026 | 37,06 | 37,07 | 34,32 | 35,22 | -4,55% | 1.062,00 |
| 06.07.2026 | 37,28 | 39,15 | 36,54 | 36,90 | 0,04% | 229,00 |
| 03.07.2026 | 36,75 | 37,00 | 36,47 | 36,88 | 1,19% | 199,00 |
| 02.07.2026 | 41,19 | 41,75 | 35,69 | 36,45 | -12,05% | 3.036,00 |
| 01.07.2026 | 41,76 | 42,06 | 39,48 | 41,44 | -1,02% | 537,00 |
| 30.06.2026 | 41,81 | 43,22 | 40,82 | 41,87 | 1,09% | 7.591,00 |
| 29.06.2026 | 42,07 | 42,77 | 39,22 | 41,42 | -0,12% | 550,00 |
| 26.06.2026 | 42,65 | 43,41 | 40,30 | 41,47 | -6,88% | 810,00 |