751,200€
3,71%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 723,35 | 764,95 | 710,35 | 751,80 | 3,70% | 1.254,00 |
| 23.04.2026 | 719,00 | 753,00 | 713,15 | 724,95 | -2,78% | 1.285,00 |
| 22.04.2026 | 730,95 | 745,80 | 697,70 | 745,70 | 4,48% | 1.561,00 |
| 21.04.2026 | 770,65 | 785,10 | 710,00 | 713,70 | -6,08% | 1.784,00 |
| 20.04.2026 | 745,00 | 766,65 | 732,10 | 759,90 | 0,64% | 1.021,00 |
| 17.04.2026 | 753,10 | 777,05 | 733,20 | 755,10 | -0,10% | 1.204,00 |
| 16.04.2026 | 708,05 | 766,30 | 698,85 | 755,85 | 8,54% | 1.660,00 |
| 15.04.2026 | 714,65 | 737,60 | 678,75 | 696,40 | -3,50% | 2.158,00 |
| 14.04.2026 | 749,15 | 765,90 | 709,40 | 721,65 | -2,20% | 3.463,00 |
| 13.04.2026 | 755,55 | 773,60 | 718,65 | 737,90 | -3,33% | 2.345,00 |
| 10.04.2026 | 811,30 | 811,60 | 736,85 | 763,30 | 0,03% | 2.490,00 |
| 09.04.2026 | 762,95 | 820,90 | 745,05 | 763,05 | -0,58% | 2.302,00 |
| 08.04.2026 | 746,70 | 772,85 | 720,75 | 767,50 | 11,49% | 2.394,00 |
| 07.04.2026 | 671,90 | 699,90 | 660,75 | 688,40 | -3,33% | 2.185,00 |
| 02.04.2026 | 618,80 | 713,20 | 611,80 | 712,10 | 7,71% | 2.968,00 |
| 01.04.2026 | 627,00 | 676,00 | 619,40 | 661,10 | 8,75% | 1.991,00 |
| 31.03.2026 | 567,40 | 608,50 | 560,20 | 607,90 | 6,41% | 1.508,00 |
| 30.03.2026 | 611,30 | 640,10 | 561,90 | 571,30 | -6,47% | 2.838,00 |
| 27.03.2026 | 619,80 | 634,80 | 591,80 | 610,80 | 0,73% | 1.711,00 |
| 26.03.2026 | 667,80 | 667,80 | 589,20 | 606,40 | -10,27% | 2.885,00 |
| 25.03.2026 | 704,20 | 716,00 | 660,60 | 675,80 | -2,82% | 3.238,00 |
| 24.03.2026 | 634,40 | 695,70 | 625,50 | 695,40 | 11,10% | 3.381,00 |
| 23.03.2026 | 588,10 | 658,70 | 572,40 | 625,90 | 2,39% | 3.001,00 |
| 20.03.2026 | 669,80 | 680,80 | 589,60 | 611,30 | -9,06% | 5.102,00 |
| 19.03.2026 | 610,20 | 673,50 | 585,50 | 672,20 | 10,05% | 2.933,00 |
| 18.03.2026 | 579,90 | 645,00 | 579,20 | 610,80 | 8,13% | 2.558,00 |
| 17.03.2026 | 522,80 | 579,20 | 506,30 | 564,90 | 3,77% | 2.738,00 |
| 16.03.2026 | 564,50 | 585,60 | 528,40 | 544,40 | 0,17% | 1.903,00 |
| 13.03.2026 | 536,90 | 556,40 | 528,40 | 543,50 | 1,89% | 1.440,00 |
| 12.03.2026 | 568,90 | 583,60 | 529,60 | 533,40 | -8,08% | 1.081,00 |
| 11.03.2026 | 585,00 | 590,00 | 551,20 | 580,30 | -1,93% | 1.038,00 |
| 10.03.2026 | 562,00 | 614,20 | 561,20 | 591,70 | 6,90% | 3.054,00 |
| 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 |