143,650€
-1,39%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 145,80 | 147,10 | 142,58 | 143,58 | -1,44% | 3,00 |
| 18.09.2025 | 139,23 | 147,25 | 139,05 | 145,68 | 4,56% | 42,00 |
| 17.09.2025 | 144,15 | 144,50 | 135,30 | 139,33 | -3,33% | 16,00 |
| 16.09.2025 | 143,55 | 145,35 | 141,80 | 144,13 | -0,31% | 220,00 |
| 15.09.2025 | 139,05 | 145,60 | 138,33 | 144,58 | 3,95% | 95,00 |
| 12.09.2025 | 139,35 | 141,95 | 137,85 | 139,08 | 0,05% | 22,00 |
| 11.09.2025 | 141,30 | 144,68 | 139,00 | 139,00 | -0,63% | - |
| 10.09.2025 | 132,35 | 143,18 | 132,35 | 139,88 | 7,89% | 30,00 |
| 09.09.2025 | 127,60 | 130,18 | 126,05 | 129,65 | 1,33% | 41,00 |
| 08.09.2025 | 127,78 | 129,55 | 126,40 | 127,95 | 0,37% | 40,00 |
| 05.09.2025 | 122,03 | 129,48 | 121,88 | 127,48 | 4,72% | - |
| 04.09.2025 | 113,95 | 121,85 | 110,78 | 121,73 | 5,80% | 26,00 |
| 03.09.2025 | 109,70 | 115,90 | 109,70 | 115,05 | 0,94% | 100,00 |
| 02.09.2025 | 113,55 | 114,20 | 107,75 | 113,98 | 0,40% | - |
| 01.09.2025 | 113,40 | 113,73 | 112,90 | 113,53 | -0,07% | 30,00 |
| 29.08.2025 | 116,03 | 118,40 | 112,28 | 113,60 | -2,09% | 27,00 |
| 28.08.2025 | 107,78 | 117,28 | 107,08 | 116,03 | 7,23% | - |
| 27.08.2025 | 106,98 | 110,18 | 106,78 | 108,20 | 1,07% | 10,00 |
| 26.08.2025 | 105,98 | 108,93 | 104,95 | 107,05 | 0,59% | 17,00 |
| 25.08.2025 | 102,08 | 107,45 | 101,53 | 106,43 | 4,49% | 45,00 |
| 22.08.2025 | 101,18 | 103,95 | 100,13 | 101,85 | 0,64% | 6,00 |
| 21.08.2025 | 99,58 | 101,33 | 98,82 | 101,20 | 1,79% | 100,00 |
| 20.08.2025 | 101,30 | 101,30 | 95,48 | 99,42 | -1,81% | - |
| 19.08.2025 | 101,78 | 102,40 | 99,03 | 101,25 | -0,83% | 3,00 |
| 18.08.2025 | 99,02 | 102,15 | 98,52 | 102,10 | 3,15% | 26,00 |
| 15.08.2025 | 98,42 | 99,41 | 95,86 | 98,98 | 0,41% | - |
| 14.08.2025 | 101,35 | 104,65 | 96,76 | 98,58 | -4,08% | 4,00 |
| 13.08.2025 | 102,35 | 110,88 | 100,83 | 102,78 | 0,44% | 19,00 |
| 12.08.2025 | 98,24 | 103,08 | 98,24 | 102,33 | 3,26% | - |
| 11.08.2025 | 99,93 | 102,58 | 98,29 | 99,09 | -0,79% | 88,00 |
| 08.08.2025 | 96,01 | 99,91 | 96,01 | 99,88 | 4,84% | - |
| 07.08.2025 | 93,86 | 96,84 | 92,76 | 95,26 | 0,96% | 16,00 |
| 06.08.2025 | 93,44 | 95,34 | 92,97 | 94,35 | 1,06% | 1,00 |
| 05.08.2025 | 96,49 | 98,40 | 91,96 | 93,36 | -2,76% | 10,00 |
| 04.08.2025 | 92,05 | 96,04 | 92,05 | 96,01 | 5,27% | - |
| 01.08.2025 | 96,41 | 96,77 | 88,54 | 91,20 | -5,42% | 12,00 |
| 31.07.2025 | 98,62 | 99,96 | 96,10 | 96,43 | 0,34% | - |
| 30.07.2025 | 94,83 | 96,91 | 94,49 | 96,10 | 1,39% | - |
| 29.07.2025 | 93,62 | 97,11 | 93,31 | 94,78 | 2,49% | - |
| 28.07.2025 | 89,63 | 92,49 | 88,40 | 92,48 | 3,85% | 1,00 |
| 25.07.2025 | 87,51 | 89,06 | 86,67 | 89,05 | 1,79% | 4,00 |
| 24.07.2025 | 86,77 | 89,80 | 86,57 | 87,48 | 0,92% | - |
| 23.07.2025 | 84,90 | 89,14 | 84,76 | 86,68 | 1,95% | 276,00 |
| 22.07.2025 | 89,17 | 89,17 | 83,61 | 85,02 | -4,14% | 2,00 |
| 21.07.2025 | 87,92 | 90,18 | 86,53 | 88,69 | 0,80% | 41,00 |
| 18.07.2025 | 88,50 | 89,02 | 86,29 | 87,99 | -0,62% | - |
| 17.07.2025 | 84,98 | 88,75 | 83,78 | 88,54 | 3,48% | - |
| 16.07.2025 | 84,60 | 85,66 | 81,39 | 85,56 | 0,96% | - |
| 15.07.2025 | 79,06 | 84,95 | 79,06 | 84,75 | 7,21% | - |
| 14.07.2025 | 79,54 | 80,44 | 78,09 | 79,05 | -0,68% | - |
| 11.07.2025 | 79,16 | 81,31 | 78,33 | 79,59 | 0,37% | 120,00 |
| 10.07.2025 | 76,99 | 79,31 | 76,17 | 79,30 | 2,72% | - |
| 09.07.2025 | 77,88 | 79,71 | 76,06 | 77,20 | -0,85% | - |
| 08.07.2025 | 77,23 | 80,26 | 77,07 | 77,86 | 0,21% | - |
| 07.07.2025 | 78,75 | 80,64 | 76,91 | 77,70 | -1,17% | 6,00 |
| 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% | - |