565,050€
-4,13%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 561,00 | 581,75 | 527,25 | 564,30 | -4,26% | 3.524,00 |
| 11.11.2026 | 566,00 | 611,20 | 558,00 | 589,40 | 12,21% | 5.419,00 |
| 10.11.2026 | 533,00 | 547,00 | 501,00 | 525,25 | -1,16% | 5.027,00 |
| 09.11.2026 | 470,00 | 550,90 | 459,45 | 531,40 | 10,00% | 4.915,00 |
| 06.11.2026 | 482,00 | 506,15 | 465,05 | 483,10 | 4,50% | 4.199,00 |
| 05.11.2026 | 536,10 | 548,50 | 460,90 | 462,27 | -15,99% | 6.935,00 |
| 04.11.2026 | 608,65 | 624,90 | 533,05 | 550,25 | -9,14% | 8.528,00 |
| 03.11.2026 | 612,20 | 640,90 | 596,40 | 605,60 | -0,84% | 5.822,00 |
| 02.11.2026 | 781,00 | 785,00 | 606,60 | 610,70 | -18,82% | 11.700,00 |
| 30.10.2026 | 782,00 | 792,35 | 722,85 | 752,25 | -6,39% | 4.338,00 |
| 29.10.2026 | 857,10 | 883,70 | 799,60 | 803,60 | -1,81% | 6.040,00 |
| 28.10.2026 | 796,00 | 824,45 | 781,25 | 818,45 | 5,20% | 2.474,00 |
| 27.10.2026 | 722,60 | 802,70 | 719,10 | 778,00 | 5,46% | 4.241,00 |
| 26.10.2026 | 672,20 | 750,15 | 661,10 | 737,70 | 8,75% | 3.940,00 |
| 23.10.2026 | 693,15 | 710,40 | 657,90 | 678,35 | 1,08% | 3.374,00 |
| 22.10.2026 | 727,25 | 731,60 | 665,05 | 671,10 | -11,84% | 6.842,00 |
| 21.10.2026 | 773,00 | 779,05 | 735,60 | 761,20 | 3,70% | 4.819,00 |
| 20.10.2026 | 729,65 | 743,25 | 699,30 | 734,05 | -1,68% | 3.165,00 |
| 19.10.2026 | 758,95 | 779,85 | 744,85 | 746,60 | 1,30% | 3.825,00 |
| 16.10.2026 | 794,80 | 798,70 | 734,60 | 737,05 | -4,95% | 2.952,00 |
| 15.10.2026 | 778,50 | 792,40 | 713,55 | 775,45 | -3,50% | 4.894,00 |
| 14.10.2026 | 872,45 | 880,70 | 801,30 | 803,60 | -8,46% | 1.994,00 |
| 13.10.2026 | 884,20 | 889,70 | 851,40 | 877,85 | -0,96% | 2.477,00 |
| 12.10.2026 | 997,00 | 999,00 | 878,35 | 886,40 | -10,09% | 4.174,00 |
| 09.10.2026 | 960,00 | 1.019,30 | 960,00 | 985,90 | 5,86% | 2.240,00 |
| 08.10.2026 | 981,20 | 982,05 | 917,30 | 931,30 | -6,30% | 2.084,00 |
| 07.10.2026 | 999,10 | 1.009,80 | 968,35 | 993,95 | -1,07% | 4.676,00 |
| 06.10.2026 | 973,70 | 1.009,70 | 964,95 | 1.004,70 | 3,28% | 2.204,00 |
| 05.10.2026 | 983,55 | 1.002,90 | 958,75 | 972,75 | 0,93% | 4.239,00 |
| 02.10.2026 | 938,30 | 969,35 | 921,75 | 963,75 | 3,53% | 2.965,00 |
| 01.10.2026 | 879,00 | 957,15 | 858,60 | 930,85 | 8,70% | 6.106,00 |
| 30.09.2026 | 862,00 | 886,65 | 828,15 | 856,35 | -0,30% | 2.172,00 |
| 29.09.2026 | 807,00 | 879,90 | 807,00 | 858,90 | 5,94% | 3.931,00 |
| 28.09.2026 | 802,00 | 835,45 | 775,60 | 810,75 | -2,12% | 3.349,00 |
| 25.09.2026 | 824,20 | 844,95 | 801,30 | 828,35 | 1,46% | 1.467,00 |
| 24.09.2026 | 818,55 | 838,10 | 800,10 | 816,40 | -0,61% | 991,00 |
| 23.09.2026 | 831,00 | 841,60 | 811,30 | 821,40 | -0,53% | 1.604,00 |
| 22.09.2026 | 824,85 | 874,50 | 812,50 | 825,80 | -0,83% | 1.352,00 |
| 21.09.2026 | 819,20 | 856,80 | 815,30 | 832,70 | 1,97% | 2.862,00 |
| 18.09.2026 | 794,15 | 829,10 | 782,05 | 816,60 | 5,06% | 4.183,00 |
| 17.09.2026 | 806,00 | 830,25 | 772,05 | 777,30 | -3,19% | 3.291,00 |
| 16.09.2026 | 737,00 | 813,25 | 736,95 | 802,95 | 10,38% | 2.121,00 |
| 15.09.2026 | 731,65 | 741,10 | 721,05 | 727,45 | 0,58% | 1.238,00 |
| 14.09.2026 | 765,10 | 770,00 | 722,40 | 723,25 | -9,88% | 2.996,00 |
| 11.09.2026 | 815,75 | 838,90 | 788,45 | 802,50 | -0,68% | 1.544,00 |
| 10.09.2026 | 849,35 | 853,60 | 805,80 | 808,00 | -5,98% | 1.531,00 |
| 09.09.2026 | 838,60 | 881,70 | 827,55 | 859,35 | 2,34% | 2.169,00 |
| 08.09.2026 | 772,10 | 859,10 | 753,50 | 839,70 | 9,34% | 5.481,00 |
| 07.09.2026 | 757,10 | 774,00 | 755,00 | 767,95 | 1,48% | 1.306,00 |
| 04.09.2026 | 740,10 | 762,15 | 727,95 | 756,75 | 4,22% | 1.742,00 |
| 03.09.2026 | 752,00 | 757,60 | 705,70 | 726,10 | -2,65% | 1.494,00 |
| 02.09.2026 | 748,05 | 764,70 | 731,25 | 745,85 | -0,43% | 611,00 |
| 01.09.2026 | 788,40 | 800,20 | 736,15 | 749,05 | -3,89% | 1.747,00 |
| 31.08.2026 | 767,00 | 785,05 | 765,60 | 779,40 | 0,48% | 1.037,00 |
| 28.08.2026 | 803,55 | 813,70 | 772,25 | 775,65 | -5,53% | 1.218,00 |
| 27.08.2026 | 826,00 | 838,55 | 787,90 | 821,05 | 2,16% | 4.327,00 |
| 26.08.2026 | 752,70 | 812,90 | 745,55 | 803,70 | 6,86% | 2.662,00 |
| 25.08.2026 | 731,00 | 752,10 | 721,10 | 752,10 | 5,65% | 1.517,00 |
| 24.08.2026 | 713,90 | 723,30 | 673,35 | 711,90 | -4,24% | 2.787,00 |
| 21.08.2026 | 756,40 | 789,45 | 733,20 | 743,40 | -1,30% | 3.791,00 |
| 20.08.2026 | 723,35 | 756,00 | 697,50 | 753,20 | 6,23% | 2.700,00 |
| 19.08.2026 | 740,35 | 781,25 | 703,45 | 709,05 | -5,93% | 7.210,00 |
| 18.08.2026 | 814,90 | 825,00 | 745,80 | 753,75 | -10,21% | 3.310,00 |
| 17.08.2026 | 814,00 | 862,90 | 799,70 | 839,50 | 5,11% | 3.715,00 |
| 14.08.2026 | 768,75 | 826,20 | 763,55 | 798,70 | 4,57% | 2.001,00 |
| 13.08.2026 | 812,00 | 819,95 | 759,85 | 763,80 | -5,46% | 2.168,00 |
| 12.08.2026 | 756,10 | 839,10 | 725,10 | 807,95 | 13,69% | 8.413,00 |
| 11.08.2026 | 709,80 | 714,60 | 688,65 | 710,65 | 0,82% | 2.062,00 |
| 10.08.2026 | 790,00 | 810,05 | 702,60 | 704,85 | -8,22% | 4.010,00 |
| 07.08.2026 | 746,15 | 800,90 | 746,15 | 767,95 | 5,24% | 2.866,00 |
| 06.08.2026 | 714,55 | 763,70 | 689,40 | 729,70 | 1,91% | 1.582,00 |
| 05.08.2026 | 759,40 | 765,00 | 710,25 | 716,05 | -2,81% | 1.522,00 |
| 04.08.2026 | 707,40 | 776,50 | 700,05 | 736,75 | 8,65% | 4.437,00 |
| 03.08.2026 | 634,00 | 682,10 | 582,35 | 678,10 | 9,61% | 2.133,00 |
| 31.07.2026 | 634,00 | 669,35 | 602,95 | 618,65 | 3,11% | 3.010,00 |
| 30.07.2026 | 533,20 | 605,10 | 524,30 | 600,00 | 14,50% | 3.042,00 |
| 29.07.2026 | 563,50 | 590,80 | 521,60 | 524,00 | -8,58% | 2.662,00 |
| 28.07.2026 | 607,00 | 615,00 | 529,75 | 573,15 | -8,68% | 4.163,00 |
| 27.07.2026 | 696,00 | 700,00 | 613,90 | 627,65 | -6,23% | 2.408,00 |
| 24.07.2026 | 723,25 | 734,80 | 664,00 | 669,35 | -8,62% | 1.922,00 |
| 23.07.2026 | 744,55 | 786,20 | 724,20 | 732,50 | 1,60% | 1.579,00 |
| 22.07.2026 | 712,05 | 753,00 | 707,35 | 720,95 | -1,82% | 1.427,00 |
| 21.07.2026 | 694,65 | 738,65 | 690,50 | 734,35 | 9,26% | 1.839,00 |
| 20.07.2026 | 650,00 | 702,05 | 644,00 | 672,10 | 4,27% | 1.976,00 |
| 17.07.2026 | 587,00 | 653,80 | 569,70 | 644,60 | 4,79% | 2.640,00 |
| 16.07.2026 | 653,90 | 657,00 | 605,40 | 615,15 | -6,39% | 1.367,00 |
| 15.07.2026 | 720,95 | 724,50 | 626,25 | 657,15 | -7,60% | 2.101,00 |
| 14.07.2026 | 686,90 | 732,25 | 680,00 | 711,20 | 6,05% | 1.341,00 |
| 13.07.2026 | 674,00 | 709,55 | 668,00 | 670,60 | -4,15% | 903,00 |
| 10.07.2026 | 687,30 | 705,95 | 665,75 | 699,60 | 0,50% | 1.589,00 |
| 09.07.2026 | 623,80 | 703,80 | 620,80 | 696,10 | 13,92% | 3.073,00 |
| 08.07.2026 | 612,00 | 630,10 | 585,00 | 611,05 | 0,03% | 1.425,00 |
| 07.07.2026 | 628,00 | 639,45 | 596,10 | 610,85 | -4,44% | 1.985,00 |
| 06.07.2026 | 645,80 | 653,95 | 627,75 | 639,25 | -2,03% | 1.609,00 |
| 03.07.2026 | 654,65 | 666,30 | 641,10 | 652,50 | 2,43% | 1.586,00 |
| 02.07.2026 | 701,25 | 705,55 | 620,60 | 637,05 | -9,40% | 2.876,00 |
| 01.07.2026 | 745,90 | 748,90 | 690,10 | 703,15 | -6,45% | 2.108,00 |
| 30.06.2026 | 743,00 | 765,55 | 728,10 | 751,60 | 1,22% | 2.196,00 |
| 29.06.2026 | 720,00 | 745,00 | 662,25 | 742,55 | 4,56% | 2.761,00 |
| 26.06.2026 | 730,00 | 738,30 | 678,75 | 710,15 | -6,13% | 2.410,00 |