815,300€
-1,62%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 843,05 | 847,10 | 806,25 | 817,25 | -1,39% | 90,00 |
| 21.05.2026 | 751,55 | 840,30 | 741,00 | 828,75 | 11,91% | 170,00 |
| 20.05.2026 | 768,15 | 800,15 | 736,20 | 740,55 | -2,97% | 177,00 |
| 19.05.2026 | 749,05 | 783,70 | 728,80 | 763,25 | 0,49% | 454,00 |
| 18.05.2026 | 827,55 | 841,00 | 736,50 | 759,55 | -9,00% | 426,00 |
| 15.05.2026 | 825,75 | 848,85 | 794,35 | 834,65 | -3,87% | 138,00 |
| 14.05.2026 | 873,85 | 888,00 | 841,60 | 868,25 | -1,68% | 189,00 |
| 13.05.2026 | 865,35 | 906,40 | 845,65 | 883,10 | 4,55% | 361,00 |
| 12.05.2026 | 866,65 | 923,65 | 799,95 | 844,70 | -4,91% | 544,00 |
| 11.05.2026 | 776,00 | 911,10 | 776,00 | 888,30 | 15,68% | 564,00 |
| 08.05.2026 | 765,25 | 793,25 | 736,00 | 767,90 | 2,84% | 78,00 |
| 07.05.2026 | 790,70 | 804,00 | 726,00 | 746,70 | -6,90% | 1.337,00 |
| 06.05.2026 | 825,30 | 861,30 | 767,85 | 802,05 | -7,38% | 917,00 |
| 05.05.2026 | 836,55 | 872,15 | 826,25 | 866,00 | 3,52% | 335,00 |
| 04.05.2026 | 839,35 | 859,20 | 813,20 | 836,55 | 8,82% | 99,00 |
| 30.04.2026 | 746,70 | 785,20 | 732,90 | 768,75 | 4,90% | 271,00 |
| 29.04.2026 | 679,25 | 757,20 | 679,25 | 732,85 | 8,97% | 158,00 |
| 28.04.2026 | 726,40 | 729,90 | 667,90 | 672,55 | -8,23% | 607,00 |
| 27.04.2026 | 754,30 | 754,60 | 692,85 | 732,90 | -2,42% | 462,00 |
| 24.04.2026 | 721,50 | 764,75 | 709,40 | 751,05 | 3,81% | 516,00 |
| 23.04.2026 | 725,20 | 753,15 | 713,20 | 723,50 | -2,41% | 155,00 |
| 22.04.2026 | 732,95 | 743,40 | 697,60 | 741,35 | 3,83% | 54,00 |
| 21.04.2026 | 770,45 | 785,50 | 711,50 | 714,00 | -6,22% | 154,00 |
| 20.04.2026 | 752,75 | 767,65 | 732,15 | 761,35 | 0,88% | 115,00 |
| 17.04.2026 | 755,75 | 776,85 | 733,00 | 754,70 | -0,27% | 188,00 |
| 16.04.2026 | 703,85 | 766,30 | 698,40 | 756,75 | 8,80% | 706,00 |
| 15.04.2026 | 724,00 | 736,85 | 678,75 | 695,55 | -4,37% | 827,00 |
| 14.04.2026 | 751,35 | 765,80 | 709,30 | 727,30 | -1,53% | 1.243,00 |
| 13.04.2026 | 753,90 | 774,00 | 718,85 | 738,60 | -3,99% | 156,00 |
| 10.04.2026 | 811,15 | 813,95 | 737,35 | 769,30 | 0,64% | 268,00 |
| 09.04.2026 | 757,60 | 821,20 | 745,05 | 764,40 | -0,77% | 108,00 |
| 08.04.2026 | 744,80 | 772,10 | 720,95 | 770,30 | 10,05% | 701,00 |
| 07.04.2026 | 671,15 | 701,10 | 660,80 | 699,95 | -2,19% | 147,00 |
| 02.04.2026 | 631,80 | 716,00 | 612,10 | 715,60 | 8,64% | 143,00 |
| 01.04.2026 | 620,30 | 675,50 | 620,30 | 658,70 | 8,73% | 446,00 |
| 31.03.2026 | 562,70 | 607,70 | 559,00 | 605,80 | 6,47% | 220,00 |
| 30.03.2026 | 611,80 | 639,70 | 561,20 | 569,00 | -7,21% | 409,00 |
| 27.03.2026 | 624,10 | 634,90 | 591,80 | 613,20 | 1,12% | 73,00 |
| 26.03.2026 | 664,20 | 667,80 | 589,20 | 606,40 | -10,27% | 137,00 |
| 25.03.2026 | 700,10 | 715,40 | 660,60 | 675,80 | -2,85% | 463,00 |
| 24.03.2026 | 620,30 | 701,80 | 620,30 | 695,60 | 11,10% | 255,00 |
| 23.03.2026 | 593,00 | 658,80 | 572,90 | 626,10 | 2,45% | 276,00 |
| 20.03.2026 | 673,20 | 680,80 | 589,80 | 611,10 | -9,22% | 215,00 |
| 19.03.2026 | 616,80 | 673,50 | 584,70 | 673,20 | 10,29% | 189,00 |
| 18.03.2026 | 579,20 | 646,10 | 578,80 | 610,40 | 8,05% | 235,00 |
| 17.03.2026 | 525,20 | 579,40 | 502,30 | 564,90 | 3,77% | 289,00 |
| 16.03.2026 | 558,20 | 584,70 | 528,60 | 544,40 | 0,13% | 229,00 |
| 13.03.2026 | 539,90 | 556,40 | 528,40 | 543,70 | 1,93% | 140,00 |
| 12.03.2026 | 565,30 | 582,60 | 529,80 | 533,40 | -8,08% | 244,00 |
| 11.03.2026 | 581,40 | 588,80 | 551,30 | 580,30 | -2,06% | 108,00 |
| 10.03.2026 | 561,40 | 614,40 | 559,80 | 592,50 | 6,68% | 478,00 |
| 09.03.2026 | 479,60 | 555,40 | 471,70 | 555,40 | 16,86% | 723,00 |
| 06.03.2026 | 568,40 | 571,00 | 472,85 | 475,25 | -14,55% | 136,00 |
| 05.03.2026 | 572,40 | 587,50 | 530,90 | 556,20 | -3,50% | 119,00 |
| 04.03.2026 | 583,40 | 631,10 | 553,50 | 576,40 | -3,97% | 503,00 |
| 03.03.2026 | 651,00 | 651,10 | 590,00 | 600,20 | -9,83% | 531,00 |
| 02.03.2026 | 585,50 | 667,30 | 570,00 | 665,60 | 13,33% | 308,00 |
| 27.02.2026 | 585,10 | 608,90 | 560,50 | 587,30 | 2,51% | 150,00 |
| 26.02.2026 | 620,20 | 625,90 | 562,90 | 572,90 | -6,42% | 342,00 |
| 25.02.2026 | 586,10 | 648,80 | 584,00 | 612,20 | 4,61% | 464,00 |
| 24.02.2026 | 572,40 | 592,70 | 563,00 | 585,20 | 3,34% | 21,00 |
| 23.02.2026 | 557,30 | 583,20 | 552,40 | 566,30 | -0,05% | 88,00 |
| 20.02.2026 | 545,20 | 574,80 | 533,00 | 566,60 | 5,37% | 352,00 |
| 19.02.2026 | 505,40 | 538,50 | 493,05 | 537,70 | 6,24% | 60,00 |
| 18.02.2026 | 505,30 | 519,90 | 497,90 | 506,10 | -1,00% | 187,00 |
| 17.02.2026 | 476,40 | 520,30 | 448,95 | 511,20 | 6,42% | 187,00 |
| 16.02.2026 | 474,15 | 484,55 | 469,00 | 480,35 | 2,73% | 71,00 |
| 13.02.2026 | 496,80 | 501,50 | 455,85 | 467,60 | -4,26% | 94,00 |
| 12.02.2026 | 489,80 | 508,00 | 479,40 | 488,40 | 1,64% | 608,00 |
| 11.02.2026 | 470,80 | 502,90 | 460,85 | 480,50 | 1,61% | 93,00 |
| 10.02.2026 | 474,20 | 486,65 | 445,50 | 472,90 | -2,42% | 113,00 |
| 09.02.2026 | 481,85 | 502,80 | 464,65 | 484,65 | 3,92% | 80,00 |
| 06.02.2026 | 428,15 | 471,90 | 413,05 | 466,35 | 9,95% | 210,00 |
| 05.02.2026 | 407,60 | 429,80 | 360,75 | 424,15 | 9,05% | 344,00 |
| 04.02.2026 | 404,65 | 431,10 | 361,35 | 388,95 | 5,14% | 320,00 |
| 03.02.2026 | 357,95 | 392,95 | 357,95 | 369,95 | 3,71% | 532,00 |
| 02.02.2026 | 318,20 | 376,90 | 315,90 | 356,70 | 8,30% | 505,00 |
| 30.01.2026 | 331,70 | 375,85 | 325,00 | 329,35 | 4,84% | 188,00 |
| 29.01.2026 | 327,15 | 332,15 | 305,55 | 314,15 | -3,29% | 89,00 |
| 28.01.2026 | 314,20 | 330,40 | 311,00 | 324,85 | 5,83% | 109,00 |
| 27.01.2026 | 279,10 | 312,65 | 279,10 | 306,95 | 8,42% | 454,00 |
| 26.01.2026 | 285,20 | 293,60 | 276,80 | 283,10 | -1,87% | 140,00 |
| 23.01.2026 | 301,15 | 305,70 | 284,95 | 288,50 | -4,60% | 183,00 |
| 22.01.2026 | 312,85 | 334,10 | 299,05 | 302,40 | -2,70% | 130,00 |
| 21.01.2026 | 304,80 | 320,85 | 299,70 | 310,80 | 2,17% | 161,00 |
| 20.01.2026 | 271,55 | 304,25 | 260,75 | 304,20 | 11,98% | 287,00 |
| 19.01.2026 | 280,30 | 280,30 | 261,90 | 271,65 | -3,17% | 435,00 |
| 16.01.2026 | 298,65 | 303,95 | 274,10 | 280,55 | -5,36% | 326,00 |
| 15.01.2026 | 284,35 | 304,85 | 284,25 | 296,45 | 3,98% | 119,00 |
| 14.01.2026 | 308,90 | 311,95 | 281,85 | 285,10 | -8,28% | 115,00 |
| 13.01.2026 | 289,20 | 312,95 | 286,20 | 310,85 | 6,64% | 22,00 |
| 12.01.2026 | 291,20 | 293,45 | 276,60 | 291,50 | -3,25% | 332,00 |
| 09.01.2026 | 297,20 | 311,65 | 286,45 | 301,30 | -0,63% | 646,00 |
| 08.01.2026 | 331,25 | 341,50 | 294,50 | 303,20 | -10,06% | 418,00 |
| 07.01.2026 | 336,00 | 344,25 | 312,70 | 337,10 | -0,12% | 118,00 |
| 06.01.2026 | 306,65 | 338,95 | 290,25 | 337,50 | 10,62% | 256,00 |
| 05.01.2026 | 333,60 | 337,10 | 295,25 | 305,10 | -6,67% | 547,00 |
| 02.01.2026 | 322,40 | 333,90 | 314,10 | 326,90 | 3,17% | 78,00 |
| 30.12.2025 | 316,95 | 320,80 | 314,60 | 316,85 | 0,05% | - |
| 29.12.2025 | 330,70 | 335,00 | 309,25 | 316,70 | -3,62% | 165,00 |