78,630€
-0,38%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,88 | 78,88 | 78,26 | 78,62 | -0,39% | - |
| 03.07.2025 | 77,35 | 79,97 | 77,31 | 78,93 | 2,15% | 50,00 |
| 02.07.2025 | 77,52 | 77,96 | 75,39 | 77,27 | -0,39% | - |
| 01.07.2025 | 80,65 | 80,69 | 76,19 | 77,57 | -3,95% | - |
| 30.06.2025 | 80,85 | 82,44 | 80,32 | 80,76 | -0,26% | - |
| 27.06.2025 | 80,95 | 81,38 | 79,35 | 80,97 | -0,01% | - |
| 26.06.2025 | 79,06 | 81,08 | 78,30 | 80,98 | 2,86% | - |
| 25.06.2025 | 79,40 | 80,45 | 78,46 | 78,73 | -0,42% | - |
| 24.06.2025 | 78,95 | 79,60 | 77,33 | 79,06 | 2,69% | - |
| 23.06.2025 | 77,82 | 78,62 | 75,11 | 76,99 | -1,14% | - |
| 20.06.2025 | 76,75 | 78,70 | 76,56 | 77,88 | 1,49% | - |
| 19.06.2025 | 77,43 | 77,71 | 76,60 | 76,74 | -0,43% | - |
| 18.06.2025 | 75,22 | 78,39 | 74,96 | 77,07 | 2,51% | - |
| 17.06.2025 | 74,14 | 75,43 | 72,70 | 75,18 | 1,44% | 88,00 |
| 16.06.2025 | 71,49 | 76,06 | 71,42 | 74,11 | 3,82% | 60,00 |
| 13.06.2025 | 73,72 | 74,14 | 70,96 | 71,38 | -3,37% | - |
| 12.06.2025 | 71,36 | 74,67 | 70,53 | 73,87 | 2,95% | - |
| 11.06.2025 | 71,35 | 73,36 | 70,56 | 71,75 | 0,00% | - |
| 10.06.2025 | 71,93 | 72,88 | 70,40 | 71,75 | -0,25% | - |
| 09.06.2025 | 71,23 | 73,09 | 70,79 | 71,93 | 0,60% | - |
| 06.06.2025 | 71,35 | 72,98 | 70,60 | 71,50 | 0,20% | - |
| 05.06.2025 | 70,26 | 73,86 | 69,98 | 71,36 | 1,42% | 70,00 |
| 04.06.2025 | 72,13 | 74,44 | 69,65 | 70,36 | 2,97% | - |
| 03.06.2025 | 66,21 | 69,70 | 65,76 | 68,33 | 3,05% | - |
| 02.06.2025 | 63,72 | 66,68 | 62,71 | 66,31 | 4,16% | - |
| 30.05.2025 | 66,33 | 66,72 | 62,69 | 63,66 | -4,00% | - |
| 29.05.2025 | 69,02 | 72,02 | 66,12 | 66,31 | -3,98% | - |
| 28.05.2025 | 69,26 | 70,04 | 68,03 | 69,06 | -0,03% | - |
| 27.05.2025 | 66,97 | 70,28 | 66,97 | 69,08 | 2,57% | 4,00 |
| 26.05.2025 | 66,67 | 67,61 | 66,43 | 67,35 | 1,04% | - |
| 23.05.2025 | 67,29 | 67,29 | 63,90 | 66,66 | -0,94% | - |
| 22.05.2025 | 67,08 | 68,15 | 66,79 | 67,29 | 0,21% | - |
| 21.05.2025 | 67,60 | 69,20 | 66,36 | 67,15 | -1,70% | - |
| 20.05.2025 | 69,26 | 69,26 | 67,70 | 68,31 | -1,36% | - |
| 19.05.2025 | 67,57 | 69,33 | 66,71 | 69,25 | -0,92% | - |
| 16.05.2025 | 70,00 | 70,27 | 67,91 | 69,89 | 0,62% | - |
| 15.05.2025 | 70,09 | 70,67 | 68,34 | 69,46 | -1,01% | - |
| 14.05.2025 | 65,83 | 70,33 | 65,83 | 70,17 | 5,31% | 2,00 |
| 13.05.2025 | 64,70 | 67,22 | 64,14 | 66,63 | 3,08% | - |
| 12.05.2025 | 58,90 | 64,97 | 58,90 | 64,64 | 11,97% | - |
| 09.05.2025 | 58,48 | 59,16 | 56,83 | 57,73 | -1,47% | - |
| 08.05.2025 | 56,92 | 60,42 | 56,92 | 58,59 | -0,12% | - |
| 07.05.2025 | 60,81 | 61,72 | 53,29 | 58,66 | 3,55% | 120,00 |
| 06.05.2025 | 55,83 | 56,77 | 53,74 | 56,65 | 1,60% | - |
| 05.05.2025 | 55,09 | 56,43 | 54,48 | 55,76 | 0,22% | - |
| 02.05.2025 | 54,44 | 56,99 | 54,10 | 55,64 | 6,79% | 95,00 |
| 30.04.2025 | 52,47 | 52,66 | 49,98 | 52,10 | -1,19% | - |
| 29.04.2025 | 52,75 | 53,34 | 52,10 | 52,73 | 0,19% | - |
| 28.04.2025 | 52,42 | 53,32 | 51,60 | 52,63 | -0,36% | - |
| 25.04.2025 | 51,61 | 53,73 | 51,49 | 52,82 | 2,23% | - |
| 24.04.2025 | 48,26 | 52,01 | 48,00 | 51,67 | 5,86% | - |
| 23.04.2025 | 45,22 | 53,06 | 45,22 | 48,81 | 7,96% | 30,00 |
| 22.04.2025 | 43,36 | 45,71 | 43,25 | 45,21 | -1,04% | 13,00 |
| 17.04.2025 | 45,82 | 46,62 | 44,60 | 45,69 | -0,48% | 32,00 |
| 16.04.2025 | 46,74 | 46,74 | 44,27 | 45,91 | -1,80% | - |
| 15.04.2025 | 46,14 | 47,95 | 45,44 | 46,75 | 1,54% | 417,00 |
| 14.04.2025 | 45,84 | 49,01 | 45,33 | 46,04 | 1,61% | - |
| 11.04.2025 | 48,27 | 49,17 | 44,62 | 45,31 | -7,13% | - |
| 10.04.2025 | 54,31 | 54,66 | 47,25 | 48,79 | -10,63% | 141,00 |
| 09.04.2025 | 45,41 | 57,30 | 44,01 | 54,59 | 20,06% | - |
| 08.04.2025 | 48,12 | 51,75 | 44,32 | 45,47 | -4,64% | - |
| 07.04.2025 | 43,83 | 52,18 | 41,70 | 47,68 | 5,45% | 4,00 |
| 04.04.2025 | 48,37 | 49,98 | 41,74 | 45,22 | -6,87% | - |
| 03.04.2025 | 58,71 | 58,71 | 48,12 | 48,55 | -21,20% | 115,00 |
| 02.04.2025 | 58,82 | 63,40 | 56,92 | 61,61 | 4,64% | - |
| 01.04.2025 | 57,42 | 59,05 | 55,41 | 58,88 | 1,94% | 17,00 |
| 31.03.2025 | 57,42 | 57,77 | 55,04 | 57,76 | 0,12% | 69,00 |
| 28.03.2025 | 59,60 | 59,66 | 56,92 | 57,69 | -3,16% | 1,00 |
| 27.03.2025 | 61,58 | 61,86 | 58,48 | 59,57 | -3,15% | - |
| 26.03.2025 | 65,78 | 66,03 | 60,99 | 61,51 | -6,18% | - |
| 25.03.2025 | 68,22 | 68,78 | 64,73 | 65,56 | -3,83% | - |
| 24.03.2025 | 61,35 | 68,20 | 61,35 | 68,17 | 10,67% | 300,00 |
| 21.03.2025 | 63,42 | 64,23 | 61,39 | 61,60 | -2,89% | - |
| 20.03.2025 | 62,08 | 64,54 | 60,90 | 63,43 | 2,89% | - |
| 19.03.2025 | 60,21 | 63,74 | 60,10 | 61,65 | 2,58% | - |
| 18.03.2025 | 61,27 | 63,01 | 58,01 | 60,10 | -3,86% | - |
| 17.03.2025 | 57,64 | 62,65 | 57,64 | 62,51 | 6,89% | - |
| 14.03.2025 | 54,67 | 58,50 | 54,67 | 58,48 | 6,70% | - |
| 13.03.2025 | 58,80 | 59,04 | 54,08 | 54,81 | -6,56% | 110,00 |
| 12.03.2025 | 56,90 | 60,60 | 56,75 | 58,66 | 3,71% | 119,00 |
| 11.03.2025 | 52,72 | 59,02 | 52,65 | 56,56 | 6,92% | - |
| 10.03.2025 | 57,18 | 57,18 | 51,62 | 52,90 | -7,57% | 560,00 |
| 07.03.2025 | 56,55 | 58,06 | 53,34 | 57,23 | 1,15% | - |
| 06.03.2025 | 61,55 | 62,29 | 56,48 | 56,58 | -9,08% | - |
| 05.03.2025 | 61,83 | 63,05 | 59,25 | 62,23 | 1,42% | 18,00 |
| 04.03.2025 | 62,65 | 63,01 | 58,38 | 61,36 | -2,15% | 234,00 |
| 03.03.2025 | 67,80 | 68,32 | 61,46 | 62,71 | -7,49% | 14,00 |
| 28.02.2025 | 66,96 | 68,06 | 64,00 | 67,79 | 1,27% | - |
| 27.02.2025 | 69,28 | 72,28 | 66,78 | 66,94 | -3,15% | - |
| 26.02.2025 | 66,96 | 72,03 | 66,96 | 69,12 | 3,32% | 860,00 |
| 25.02.2025 | 69,24 | 69,28 | 64,52 | 66,90 | -3,52% | 841,00 |
| 24.02.2025 | 70,11 | 72,41 | 67,95 | 69,34 | -1,17% | 400,00 |
| 21.02.2025 | 73,01 | 75,75 | 70,05 | 70,16 | -3,31% | 162,00 |
| 20.02.2025 | 74,16 | 74,16 | 70,22 | 72,56 | -2,20% | - |
| 19.02.2025 | 76,72 | 77,24 | 73,49 | 74,19 | -3,30% | 50,00 |
| 18.02.2025 | 74,27 | 77,73 | 73,94 | 76,72 | 3,31% | - |
| 17.02.2025 | 73,93 | 74,41 | 73,93 | 74,26 | 0,36% | - |
| 14.02.2025 | 74,66 | 75,29 | 71,97 | 73,99 | -1,00% | 216,00 |
| 13.02.2025 | 76,31 | 77,96 | 73,47 | 74,74 | -1,94% | 50,00 |
| 12.02.2025 | 76,74 | 78,50 | 74,19 | 76,22 | -0,63% | - |