52,830€
2,25%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,13 | 53,73 | 51,48 | 52,81 | 2,21% | 1,00 |
| 24.04.2025 | 48,47 | 52,01 | 48,00 | 51,67 | 5,86% | - |
| 23.04.2025 | 47,36 | 53,09 | 47,22 | 48,81 | 7,95% | 25,00 |
| 22.04.2025 | 43,31 | 45,71 | 43,28 | 45,22 | -1,05% | 510,00 |
| 17.04.2025 | 46,40 | 46,63 | 44,59 | 45,70 | -0,36% | 49,00 |
| 16.04.2025 | 45,13 | 46,24 | 44,27 | 45,86 | -1,90% | - |
| 15.04.2025 | 46,02 | 47,94 | 45,55 | 46,75 | 1,30% | 99,00 |
| 14.04.2025 | 47,60 | 49,00 | 45,33 | 46,15 | 1,87% | 312,00 |
| 11.04.2025 | 48,88 | 49,18 | 44,55 | 45,31 | -6,99% | 84,00 |
| 10.04.2025 | 54,62 | 54,66 | 47,25 | 48,71 | -10,84% | 90,00 |
| 09.04.2025 | 44,33 | 57,26 | 44,22 | 54,63 | 20,11% | 113,00 |
| 08.04.2025 | 48,30 | 51,76 | 44,32 | 45,49 | -4,87% | 806,00 |
| 07.04.2025 | 43,36 | 52,29 | 41,70 | 47,82 | 5,75% | 330,00 |
| 04.04.2025 | 48,10 | 50,00 | 41,72 | 45,22 | -6,88% | 891,00 |
| 03.04.2025 | 55,93 | 56,62 | 48,14 | 48,56 | -21,16% | 326,00 |
| 02.04.2025 | 58,77 | 63,41 | 56,97 | 61,59 | 4,60% | 72,00 |
| 01.04.2025 | 57,39 | 59,08 | 55,40 | 58,88 | 1,94% | 293,00 |
| 31.03.2025 | 57,41 | 57,78 | 55,02 | 57,76 | 0,12% | 120,00 |
| 28.03.2025 | 59,36 | 59,67 | 56,92 | 57,69 | -3,16% | 6,00 |
| 27.03.2025 | 61,56 | 62,42 | 58,44 | 59,57 | -3,14% | 340,00 |
| 26.03.2025 | 65,70 | 66,12 | 60,99 | 61,50 | -6,59% | 179,00 |
| 25.03.2025 | 68,45 | 68,52 | 64,72 | 65,84 | -3,42% | 261,00 |
| 24.03.2025 | 62,14 | 68,24 | 62,12 | 68,17 | 10,68% | 325,00 |
| 21.03.2025 | 63,43 | 63,43 | 61,40 | 61,59 | -2,90% | 71,00 |
| 20.03.2025 | 61,97 | 64,54 | 60,85 | 63,43 | 2,89% | 253,00 |
| 19.03.2025 | 60,42 | 63,74 | 60,11 | 61,65 | 2,20% | 109,00 |
| 18.03.2025 | 62,36 | 63,02 | 58,01 | 60,32 | -3,60% | 18,00 |
| 17.03.2025 | 58,19 | 62,65 | 58,12 | 62,57 | 7,05% | 146,00 |
| 14.03.2025 | 55,19 | 58,50 | 54,92 | 58,45 | 6,64% | 86,00 |
| 13.03.2025 | 58,38 | 58,84 | 54,08 | 54,81 | -6,71% | 161,00 |
| 12.03.2025 | 56,84 | 60,65 | 56,75 | 58,75 | 3,43% | 523,00 |
| 11.03.2025 | 53,59 | 59,02 | 52,81 | 56,80 | 7,07% | 544,00 |
| 10.03.2025 | 56,39 | 56,46 | 51,59 | 53,05 | -7,29% | 2.325,00 |
| 07.03.2025 | 57,97 | 58,05 | 53,24 | 57,22 | 1,13% | 4.474,00 |
| 06.03.2025 | 62,26 | 62,29 | 56,47 | 56,58 | -9,06% | 108,00 |
| 05.03.2025 | 61,70 | 63,05 | 59,25 | 62,22 | 1,45% | 261,00 |
| 04.03.2025 | 62,94 | 62,94 | 58,38 | 61,33 | -2,12% | 869,00 |
| 03.03.2025 | 67,86 | 68,33 | 61,48 | 62,66 | -7,57% | 381,00 |
| 28.02.2025 | 66,98 | 68,06 | 64,00 | 67,79 | 1,24% | 353,00 |
| 27.02.2025 | 69,55 | 72,28 | 66,76 | 66,96 | -3,07% | 160,00 |
| 26.02.2025 | 67,51 | 72,03 | 67,36 | 69,08 | 3,35% | 216,00 |
| 25.02.2025 | 69,17 | 69,21 | 64,51 | 66,84 | -3,66% | 215,00 |
| 24.02.2025 | 70,13 | 72,41 | 67,95 | 69,38 | -1,06% | 356,00 |
| 21.02.2025 | 72,77 | 75,76 | 70,03 | 70,12 | -3,36% | 326,00 |
| 20.02.2025 | 73,79 | 74,07 | 70,20 | 72,56 | -2,20% | 358,00 |
| 19.02.2025 | 76,75 | 77,24 | 73,48 | 74,19 | -3,32% | 114,00 |
| 18.02.2025 | 74,48 | 77,73 | 73,94 | 76,74 | 3,34% | 1,00 |
| 17.02.2025 | 74,35 | 74,44 | 74,08 | 74,26 | 0,34% | 41,00 |
| 14.02.2025 | 74,81 | 75,29 | 71,96 | 74,01 | -0,92% | 80,00 |
| 13.02.2025 | 76,19 | 77,97 | 73,47 | 74,70 | -1,99% | 408,00 |
| 12.02.2025 | 76,85 | 77,32 | 73,99 | 76,22 | -0,73% | 46,00 |
| 11.02.2025 | 79,21 | 79,29 | 76,60 | 76,78 | -3,23% | 306,00 |
| 10.02.2025 | 83,71 | 84,21 | 79,16 | 79,34 | -4,67% | 147,00 |
| 07.02.2025 | 88,95 | 90,40 | 81,65 | 83,23 | -7,12% | 825,00 |
| 06.02.2025 | 89,90 | 93,11 | 85,09 | 89,61 | 4,68% | 3.778,00 |
| 05.02.2025 | 85,11 | 86,92 | 82,97 | 85,60 | 2,87% | 759,00 |
| 04.02.2025 | 82,80 | 84,90 | 81,50 | 83,21 | 1,65% | 424,00 |
| 03.02.2025 | 81,08 | 83,53 | 76,99 | 81,86 | -0,13% | 576,00 |
| 31.01.2025 | 81,37 | 84,69 | 81,25 | 81,97 | 1,57% | 2.424,00 |
| 30.01.2025 | 75,23 | 83,27 | 75,17 | 80,70 | 7,76% | 655,00 |
| 29.01.2025 | 74,81 | 77,69 | 74,35 | 74,89 | 0,33% | 665,00 |
| 28.01.2025 | 71,15 | 77,32 | 71,09 | 74,64 | 5,19% | 1.119,00 |
| 27.01.2025 | 89,26 | 89,72 | 67,82 | 70,96 | -22,14% | 3.563,00 |
| 24.01.2025 | 94,83 | 96,94 | 91,01 | 91,14 | -4,47% | 5.676,00 |
| 23.01.2025 | 96,25 | 96,92 | 94,53 | 95,40 | -1,02% | 452,00 |
| 22.01.2025 | 94,25 | 99,60 | 94,12 | 96,38 | 3,07% | 266,00 |
| 21.01.2025 | 90,61 | 94,24 | 90,33 | 93,51 | 2,79% | 450,00 |
| 20.01.2025 | 91,55 | 91,92 | 90,85 | 90,97 | -0,95% | 6,00 |
| 17.01.2025 | 87,03 | 92,58 | 87,01 | 91,84 | 5,79% | 474,00 |
| 16.01.2025 | 86,11 | 88,37 | 85,31 | 86,81 | 1,04% | 393,00 |
| 15.01.2025 | 82,75 | 86,03 | 82,31 | 85,92 | 4,09% | 165,00 |
| 14.01.2025 | 82,07 | 84,80 | 81,91 | 82,54 | 0,66% | 161,00 |
| 13.01.2025 | 82,14 | 82,19 | 78,46 | 82,00 | -0,41% | 180,00 |
| 10.01.2025 | 82,23 | 83,84 | 80,62 | 82,34 | -0,23% | 261,00 |
| 09.01.2025 | 82,51 | 82,59 | 82,25 | 82,53 | 0,10% | - |
| 08.01.2025 | 83,85 | 84,96 | 80,85 | 82,45 | -1,55% | 778,00 |
| 07.01.2025 | 86,73 | 87,87 | 82,57 | 83,75 | -3,77% | 6,00 |
| 06.01.2025 | 86,16 | 89,39 | 85,49 | 87,03 | 0,46% | 557,00 |
| 03.01.2025 | 83,59 | 86,96 | 83,22 | 86,63 | 3,97% | 43,00 |
| 02.01.2025 | 81,31 | 84,07 | 79,80 | 83,32 | 4,24% | 493,00 |
| 30.12.2024 | 80,69 | 80,94 | 79,79 | 79,93 | -1,17% | 24,00 |
| 27.12.2024 | 82,25 | 82,29 | 79,96 | 80,88 | 0,94% | 30,00 |
| 23.12.2024 | 82,11 | 82,75 | 79,69 | 80,13 | -1,81% | - |
| 20.12.2024 | 80,27 | 83,00 | 78,78 | 81,61 | 1,29% | 191,00 |
| 19.12.2024 | 79,75 | 83,60 | 79,65 | 80,57 | 0,70% | 18,00 |
| 18.12.2024 | 84,69 | 86,11 | 78,61 | 80,01 | -5,51% | 225,00 |
| 17.12.2024 | 88,67 | 88,92 | 84,43 | 84,68 | -4,48% | 502,00 |
| 16.12.2024 | 88,45 | 91,06 | 88,24 | 88,65 | 0,06% | 102,00 |
| 13.12.2024 | 87,11 | 91,92 | 86,40 | 88,60 | 2,11% | 394,00 |
| 12.12.2024 | 83,81 | 90,01 | 83,53 | 86,77 | 3,19% | 240,00 |
| 11.12.2024 | 82,77 | 85,64 | 82,75 | 84,09 | 1,94% | 21,00 |
| 10.12.2024 | 85,34 | 85,65 | 81,92 | 82,49 | -3,08% | 162,00 |
| 09.12.2024 | 88,01 | 88,15 | 83,93 | 85,11 | -3,14% | 239,00 |
| 06.12.2024 | 87,61 | 88,99 | 86,59 | 87,87 | 0,38% | 196,00 |
| 05.12.2024 | 90,09 | 90,96 | 87,20 | 87,54 | -3,14% | 216,00 |
| 04.12.2024 | 84,55 | 91,19 | 84,55 | 90,38 | 7,05% | 784,00 |
| 03.12.2024 | 82,73 | 85,40 | 81,33 | 84,43 | 2,56% | 84,00 |
| 02.12.2024 | 82,19 | 84,35 | 82,04 | 82,32 | -1,02% | 242,00 |
| 29.11.2024 | 79,75 | 83,29 | 79,51 | 83,17 | 4,35% | 151,00 |
| 28.11.2024 | 79,65 | 79,81 | 79,53 | 79,70 | 0,48% | - |