570,800€
3,13%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 562,00 | 578,20 | 561,20 | 576,00 | 4,07% | 490,00 |
| 09.03.2026 | 479,05 | 555,60 | 468,05 | 553,50 | 15,07% | 2.615,00 |
| 06.03.2026 | 568,00 | 570,80 | 473,80 | 481,00 | -13,88% | 2.568,00 |
| 05.03.2026 | 571,30 | 587,50 | 531,10 | 558,50 | -4,09% | 2.786,00 |
| 04.03.2026 | 583,00 | 630,80 | 553,00 | 582,30 | -2,58% | 3.790,00 |
| 03.03.2026 | 647,80 | 647,80 | 589,70 | 597,70 | -10,07% | 2.687,00 |
| 02.03.2026 | 571,40 | 666,00 | 571,40 | 664,60 | 14,65% | 4.096,00 |
| 27.02.2026 | 584,00 | 608,20 | 561,10 | 579,70 | 1,29% | 1.661,00 |
| 26.02.2026 | 617,60 | 626,50 | 562,40 | 572,30 | -6,56% | 3.743,00 |
| 25.02.2026 | 584,40 | 647,60 | 584,00 | 612,50 | 4,99% | 2.484,00 |
| 24.02.2026 | 581,60 | 592,50 | 563,00 | 583,40 | 2,91% | 1.564,00 |
| 23.02.2026 | 553,60 | 582,60 | 553,60 | 566,90 | 0,50% | 2.011,00 |
| 20.02.2026 | 545,10 | 574,70 | 533,00 | 564,10 | 4,62% | 2.461,00 |
| 19.02.2026 | 505,80 | 540,90 | 492,95 | 539,20 | 6,25% | 1.089,00 |
| 18.02.2026 | 514,60 | 520,60 | 498,80 | 507,50 | -0,26% | 847,00 |
| 17.02.2026 | 464,80 | 520,20 | 450,10 | 508,80 | 6,80% | 2.766,00 |
| 16.02.2026 | 478,00 | 485,00 | 470,15 | 476,40 | 1,99% | 440,00 |
| 13.02.2026 | 490,60 | 502,40 | 455,85 | 467,10 | -4,26% | 1.219,00 |
| 12.02.2026 | 490,00 | 508,20 | 479,50 | 487,90 | 0,89% | 1.653,00 |
| 11.02.2026 | 471,30 | 503,60 | 461,50 | 483,60 | 2,26% | 1.247,00 |
| 10.02.2026 | 484,60 | 487,20 | 445,00 | 472,90 | -2,41% | 1.678,00 |
| 09.02.2026 | 476,05 | 503,60 | 465,10 | 484,60 | 4,29% | 2.192,00 |
| 06.02.2026 | 424,55 | 474,20 | 420,20 | 464,65 | 10,12% | 3.028,00 |
| 05.02.2026 | 413,90 | 429,80 | 361,25 | 421,95 | 8,40% | 3.143,00 |
| 04.02.2026 | 405,90 | 431,35 | 361,10 | 389,25 | 5,75% | 3.465,00 |
| 03.02.2026 | 374,45 | 392,80 | 359,85 | 368,10 | 3,38% | 2.829,00 |
| 02.02.2026 | 319,70 | 377,20 | 314,10 | 356,05 | 8,49% | 3.314,00 |
| 30.01.2026 | 332,50 | 375,80 | 323,70 | 328,20 | 4,41% | 4.985,00 |
| 29.01.2026 | 325,80 | 332,50 | 305,50 | 314,35 | -2,93% | 1.005,00 |
| 28.01.2026 | 314,45 | 330,45 | 309,80 | 323,85 | 5,71% | 1.432,00 |
| 27.01.2026 | 284,20 | 312,35 | 283,55 | 306,35 | 10,22% | 1.281,00 |
| 26.01.2026 | 286,20 | 294,95 | 276,80 | 277,95 | -3,47% | 1.621,00 |
| 23.01.2026 | 305,90 | 305,90 | 285,00 | 287,95 | -4,53% | 893,00 |
| 22.01.2026 | 312,70 | 333,95 | 299,15 | 301,60 | -2,73% | 1.362,00 |
| 21.01.2026 | 303,90 | 321,60 | 299,70 | 310,05 | 4,41% | 2.358,00 |
| 20.01.2026 | 268,40 | 303,15 | 261,70 | 296,95 | 9,58% | 1.631,00 |
| 19.01.2026 | 270,10 | 272,90 | 260,00 | 271,00 | -3,71% | 4.713,00 |
| 16.01.2026 | 298,20 | 303,25 | 274,10 | 281,45 | -5,22% | 1.184,00 |
| 15.01.2026 | 292,55 | 304,75 | 286,65 | 296,95 | 4,17% | 2.286,00 |
| 14.01.2026 | 309,20 | 312,80 | 281,50 | 285,05 | -8,23% | 1.474,00 |
| 13.01.2026 | 289,45 | 311,10 | 286,65 | 310,60 | 6,72% | 1.799,00 |
| 12.01.2026 | 291,00 | 294,00 | 277,05 | 291,05 | -3,19% | 4.459,00 |
| 09.01.2026 | 302,80 | 311,45 | 287,85 | 300,65 | -0,97% | 3.780,00 |
| 08.01.2026 | 325,60 | 340,50 | 295,10 | 303,60 | -9,95% | 3.262,00 |
| 07.01.2026 | 337,90 | 344,90 | 312,75 | 337,15 | -0,50% | 1.843,00 |
| 06.01.2026 | 305,90 | 341,70 | 291,05 | 338,85 | 12,00% | 3.266,00 |
| 05.01.2026 | 332,25 | 336,70 | 295,60 | 302,55 | -7,49% | 2.716,00 |
| 02.01.2026 | 316,35 | 333,25 | 316,30 | 327,05 | 3,46% | 1.041,00 |
| 30.12.2025 | 318,05 | 320,40 | 314,50 | 316,10 | -0,21% | 455,00 |
| 29.12.2025 | 332,20 | 332,90 | 309,90 | 316,75 | -3,69% | 1.518,00 |
| 23.12.2025 | 328,05 | 330,95 | 321,20 | 328,90 | -0,80% | 544,00 |
| 22.12.2025 | 321,80 | 332,10 | 319,60 | 331,55 | 4,76% | 875,00 |
| 19.12.2025 | 291,90 | 316,50 | 289,40 | 316,50 | 10,28% | 935,00 |
| 18.12.2025 | 275,00 | 292,50 | 275,00 | 287,00 | 5,28% | 1.097,00 |
| 17.12.2025 | 281,00 | 287,80 | 269,80 | 272,60 | 2,52% | 1.683,00 |
| 16.12.2025 | 277,50 | 284,80 | 264,40 | 265,90 | -6,57% | 2.054,00 |
| 15.12.2025 | 280,00 | 295,80 | 277,10 | 284,60 | 2,89% | 1.788,00 |
| 12.12.2025 | 316,40 | 316,40 | 271,00 | 276,60 | -13,29% | 2.367,00 |
| 11.12.2025 | 309,60 | 319,00 | 297,60 | 319,00 | 1,27% | 2.717,00 |
| 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 | 298,90 | 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 | 1,80% | 911,00 |
| 26.11.2025 | 258,20 | 269,60 | 241,50 | 266,40 | 5,42% | 869,00 |
| 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 | 161,35 | 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 | 6,90% | 414,00 |
| 23.10.2025 | 136,00 | 144,30 | 135,35 | 144,30 | 8,50% | 164,00 |
| 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 | 0,57% | 673,00 |
| 20.10.2025 | 141,20 | 144,00 | 139,30 | 139,35 | -2,79% | 733,00 |
| 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 | -1,06% | 101,00 |