316,950€
1,28%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 310,00 | 321,40 | 297,05 | 318,55 | 1,13% | 2.714,00 |
| 10.12.2025 | 311,80 | 322,30 | 305,10 | 315,00 | 1,29% | 1.309,00 |
| 09.12.2025 | 294,30 | 311,40 | 291,70 | 311,00 | 4,78% | 4.003,00 |
| 08.12.2025 | 294,90 | 298,20 | 284,00 | 296,80 | 4,88% | 1.855,00 |
| 05.12.2025 | 280,80 | 294,20 | 280,80 | 283,00 | 0,04% | 408,00 |
| 04.12.2025 | 261,50 | 282,90 | 258,50 | 282,90 | 9,52% | 499,00 |
| 03.12.2025 | 255,00 | 265,00 | 248,10 | 258,30 | -1,07% | 1.638,00 |
| 02.12.2025 | 272,70 | 276,90 | 252,50 | 261,10 | -5,74% | 1.167,00 |
| 01.12.2025 | 272,00 | 279,50 | 263,20 | 277,00 | -1,42% | 1.380,00 |
| 28.11.2025 | 269,20 | 283,30 | 264,30 | 281,00 | 3,61% | 884,00 |
| 27.11.2025 | 268,30 | 271,20 | 267,50 | 271,20 | 7,32% | 911,00 |
| 25.11.2025 | 262,40 | 262,60 | 242,90 | 252,70 | -2,77% | 987,00 |
| 24.11.2025 | 231,00 | 259,90 | 224,90 | 259,90 | 16,97% | 3.171,00 |
| 21.11.2025 | 202,30 | 222,80 | 197,00 | 222,20 | 8,66% | 2.246,00 |
| 20.11.2025 | 244,00 | 252,50 | 204,50 | 204,50 | -12,72% | 1.228,00 |
| 19.11.2025 | 213,70 | 240,50 | 213,70 | 234,30 | 8,62% | 722,00 |
| 18.11.2025 | 202,00 | 217,90 | 198,35 | 215,70 | 2,67% | 673,00 |
| 17.11.2025 | 202,90 | 216,90 | 202,90 | 210,10 | 2,99% | 511,00 |
| 14.11.2025 | 190,00 | 204,10 | 180,95 | 204,00 | 6,28% | 3.248,00 |
| 13.11.2025 | 218,40 | 219,90 | 189,85 | 191,95 | -12,03% | 1.580,00 |
| 12.11.2025 | 221,90 | 232,90 | 216,10 | 218,20 | 0,74% | 666,00 |
| 11.11.2025 | 227,60 | 227,60 | 216,60 | 216,60 | -4,87% | 417,00 |
| 10.11.2025 | 216,00 | 235,50 | 216,00 | 227,70 | 9,05% | 1.345,00 |
| 07.11.2025 | 210,00 | 213,60 | 196,45 | 208,80 | -2,11% | 876,00 |
| 06.11.2025 | 205,80 | 221,80 | 203,30 | 213,30 | 4,71% | 1.000,00 |
| 05.11.2025 | 179,60 | 208,60 | 177,60 | 203,70 | 23,87% | 1.781,00 |
| 04.11.2025 | 170,25 | 170,25 | 161,85 | 164,45 | -6,27% | 1.354,00 |
| 03.11.2025 | 176,55 | 183,40 | 170,70 | 175,45 | -0,68% | 968,00 |
| 31.10.2025 | 179,20 | 179,80 | 171,00 | 176,65 | 1,09% | 916,00 |
| 30.10.2025 | 185,30 | 188,00 | 173,95 | 174,75 | -4,33% | 1.009,00 |
| 29.10.2025 | 173,95 | 184,35 | 172,00 | 182,65 | 7,41% | 715,00 |
| 28.10.2025 | 167,85 | 170,05 | 163,25 | 170,05 | -0,18% | 367,00 |
| 27.10.2025 | 158,30 | 177,55 | 158,30 | 170,35 | 10,44% | 1.699,00 |
| 24.10.2025 | 146,30 | 154,25 | 146,30 | 154,25 | 15,98% | 414,00 |
| 22.10.2025 | 140,60 | 142,30 | 133,00 | 133,00 | -5,10% | 318,00 |
| 21.10.2025 | 138,00 | 142,85 | 138,00 | 140,15 | -2,23% | 673,00 |
| 17.10.2025 | 137,15 | 143,35 | 128,05 | 143,35 | 2,94% | 601,00 |
| 16.10.2025 | 133,55 | 140,75 | 133,55 | 139,25 | 3,15% | 216,00 |
| 15.10.2025 | 136,15 | 136,15 | 135,00 | 135,00 | -2,03% | 101,00 |
| 13.10.2025 | 128,85 | 137,80 | 128,85 | 137,80 | 7,82% | 377,00 |
| 10.10.2025 | 139,35 | 139,35 | 127,80 | 127,80 | -7,19% | 258,00 |
| 09.10.2025 | 141,50 | 141,50 | 137,70 | 137,70 | 0,58% | 301,00 |
| 08.10.2025 | 135,05 | 136,90 | 133,75 | 136,90 | -2,56% | 365,00 |
| 06.10.2025 | 137,05 | 144,60 | 135,70 | 140,50 | 0,04% | 1.783,00 |
| 03.10.2025 | 144,60 | 144,60 | 140,45 | 140,45 | -3,40% | 91,00 |
| 02.10.2025 | 147,45 | 150,10 | 143,50 | 145,40 | 0,03% | 443,00 |
| 01.10.2025 | 136,00 | 148,00 | 136,00 | 145,35 | 5,40% | 199,00 |
| 30.09.2025 | 138,85 | 138,85 | 136,90 | 137,90 | -1,78% | 138,00 |
| 29.09.2025 | 138,40 | 141,65 | 138,40 | 140,40 | 3,69% | 460,00 |
| 26.09.2025 | 135,65 | 135,65 | 135,15 | 135,40 | -1,02% | 31,00 |
| 25.09.2025 | 129,25 | 137,05 | 124,05 | 136,80 | 6,01% | 874,00 |
| 24.09.2025 | 137,80 | 139,75 | 129,05 | 129,05 | -7,76% | 1.588,00 |
| 23.09.2025 | 139,35 | 139,95 | 137,55 | 139,90 | -0,07% | 516,00 |
| 22.09.2025 | 143,15 | 143,40 | 137,05 | 140,00 | -2,81% | 1.316,00 |
| 19.09.2025 | 147,25 | 147,60 | 142,65 | 144,05 | -1,57% | 383,00 |
| 18.09.2025 | 139,75 | 147,25 | 139,15 | 146,35 | 7,65% | 1.384,00 |
| 17.09.2025 | 144,15 | 144,15 | 135,95 | 135,95 | -5,26% | 440,00 |
| 16.09.2025 | 144,25 | 145,85 | 142,50 | 143,50 | -1,37% | 981,00 |
| 15.09.2025 | 140,10 | 146,00 | 138,10 | 145,50 | 5,32% | 1.689,00 |
| 12.09.2025 | 141,40 | 141,70 | 138,05 | 138,15 | 0,36% | 366,00 |
| 11.09.2025 | 141,90 | 144,60 | 137,65 | 137,65 | -1,78% | 410,00 |
| 10.09.2025 | 136,15 | 143,30 | 134,95 | 140,15 | 7,64% | 834,00 |
| 09.09.2025 | 126,80 | 130,20 | 126,80 | 130,20 | 2,12% | 128,00 |
| 08.09.2025 | 128,40 | 129,65 | 127,00 | 127,50 | 0,43% | 381,00 |
| 05.09.2025 | 123,00 | 127,35 | 122,45 | 126,95 | 5,48% | 305,00 |
| 04.09.2025 | 111,00 | 120,75 | 111,00 | 120,35 | 6,13% | 282,00 |
| 03.09.2025 | 112,45 | 115,50 | 112,45 | 113,40 | -0,57% | 113,00 |
| 02.09.2025 | 113,05 | 114,05 | 107,35 | 114,05 | -0,04% | 390,00 |
| 01.09.2025 | 113,80 | 114,10 | 113,05 | 114,10 | 1,78% | 46,00 |
| 29.08.2025 | 116,50 | 118,10 | 112,10 | 112,10 | -3,45% | 135,00 |
| 28.08.2025 | 107,50 | 116,60 | 107,50 | 116,10 | 7,70% | 572,00 |
| 27.08.2025 | 108,35 | 108,35 | 107,80 | 107,80 | 0,75% | 11,00 |
| 26.08.2025 | 107,30 | 108,20 | 107,00 | 107,00 | 0,19% | 55,00 |
| 25.08.2025 | 102,10 | 107,40 | 102,10 | 106,80 | 4,91% | 149,00 |
| 22.08.2025 | 101,85 | 103,30 | 100,40 | 101,80 | 1,14% | 69,00 |
| 21.08.2025 | 99,98 | 101,15 | 99,26 | 100,65 | 1,69% | 371,00 |
| 20.08.2025 | 99,50 | 99,50 | 95,94 | 98,98 | -2,10% | 254,00 |
| 19.08.2025 | 102,25 | 102,70 | 99,74 | 101,10 | -0,64% | 165,00 |
| 18.08.2025 | 98,08 | 101,95 | 98,08 | 101,75 | 3,72% | 245,00 |
| 15.08.2025 | 98,76 | 98,76 | 95,56 | 98,10 | 0,31% | 271,00 |
| 14.08.2025 | 101,05 | 102,45 | 97,06 | 97,80 | -5,19% | 419,00 |
| 13.08.2025 | 104,95 | 110,60 | 101,45 | 103,15 | 0,05% | 1.316,00 |
| 12.08.2025 | 99,36 | 103,10 | 99,18 | 103,10 | 3,74% | 870,00 |
| 11.08.2025 | 100,40 | 101,50 | 98,88 | 99,38 | 2,35% | 499,00 |
| 08.08.2025 | 97,20 | 99,10 | 96,76 | 97,10 | 3,32% | 666,00 |
| 07.08.2025 | 94,42 | 95,52 | 93,98 | 93,98 | -0,25% | 232,00 |
| 06.08.2025 | 93,96 | 94,22 | 93,20 | 94,22 | 2,17% | 31,00 |
| 05.08.2025 | 96,98 | 97,70 | 91,88 | 92,22 | -3,43% | 373,00 |
| 04.08.2025 | 93,44 | 95,50 | 92,90 | 95,50 | 3,60% | 347,00 |
| 01.08.2025 | 95,24 | 95,68 | 89,10 | 92,18 | -6,59% | 300,00 |
| 31.07.2025 | 97,90 | 99,02 | 96,92 | 98,68 | 4,53% | 133,00 |
| 30.07.2025 | 95,54 | 96,20 | 94,40 | 94,40 | -0,13% | 171,00 |
| 29.07.2025 | 93,52 | 96,34 | 93,02 | 94,52 | 3,26% | 528,00 |
| 28.07.2025 | 89,14 | 91,84 | 88,18 | 91,54 | 3,95% | 886,00 |
| 25.07.2025 | 87,08 | 88,20 | 87,08 | 88,06 | 0,27% | 88,00 |
| 24.07.2025 | 86,70 | 89,80 | 86,70 | 87,82 | 1,20% | 252,00 |
| 23.07.2025 | 85,28 | 86,78 | 85,28 | 86,78 | 2,77% | 234,00 |
| 22.07.2025 | 88,80 | 89,04 | 84,02 | 84,44 | -6,07% | 310,00 |
| 21.07.2025 | 88,50 | 89,90 | 87,60 | 89,90 | 2,00% | 331,00 |
| 18.07.2025 | 88,74 | 88,98 | 86,66 | 88,14 | -0,47% | 290,00 |