320,200€
3,27%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 312,70 | 312,70 | 311,20 | 312,05 | 0,65% | 12,00 |
| 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 |
| 14.10.2025 | 137,85 | 137,85 | 134,70 | 136,45 | -0,98% | 145,00 |
| 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 | 1,15% | 365,00 |
| 07.10.2025 | 136,65 | 138,90 | 133,45 | 135,35 | -3,67% | 249,00 |
| 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 |