8,391€
3,62%
Echtzeit-Aktienkurs LUMEN TECHNOLOGIES DL 1
Bid:
Ask:
Aktienkurse zur LUMEN TECHNOLOGIES DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 8,01 | 8,42 | 7,83 | 8,04 | 0,80% | 7.478,00 |
| 04.05.2026 | 7,99 | 8,01 | 7,64 | 7,97 | 6,07% | 4.502,00 |
| 30.04.2026 | 7,46 | 7,63 | 7,40 | 7,52 | 1,47% | 6.073,00 |
| 29.04.2026 | 7,48 | 7,55 | 7,33 | 7,41 | -0,71% | 2.139,00 |
| 28.04.2026 | 7,65 | 7,70 | 7,42 | 7,46 | -2,50% | 2.317,00 |
| 27.04.2026 | 7,53 | 7,72 | 7,49 | 7,65 | 1,55% | 9.419,00 |
| 24.04.2026 | 7,76 | 7,92 | 7,48 | 7,54 | -2,22% | 1.949,00 |
| 23.04.2026 | 7,85 | 8,10 | 7,55 | 7,71 | -2,36% | 7.236,00 |
| 22.04.2026 | 7,50 | 8,03 | 7,39 | 7,89 | 5,92% | 3.836,00 |
| 21.04.2026 | 7,41 | 7,50 | 7,27 | 7,45 | 1,21% | 4.097,00 |
| 20.04.2026 | 7,23 | 7,42 | 7,04 | 7,36 | 1,14% | 1.575,00 |
| 17.04.2026 | 7,31 | 7,49 | 7,13 | 7,28 | 0,68% | 8.297,00 |
| 16.04.2026 | 7,46 | 7,52 | 6,87 | 7,23 | -1,23% | 14.944,00 |
| 15.04.2026 | 6,65 | 7,37 | 6,59 | 7,32 | 10,27% | 8.844,00 |
| 14.04.2026 | 6,64 | 6,75 | 6,54 | 6,64 | 0,00% | 2.090,00 |
| 13.04.2026 | 6,29 | 6,75 | 6,21 | 6,64 | 4,30% | 3.369,00 |
| 10.04.2026 | 6,42 | 6,51 | 6,27 | 6,37 | -0,50% | 4.752,00 |
| 09.04.2026 | 6,10 | 6,47 | 5,89 | 6,40 | 5,27% | 9.577,00 |
| 08.04.2026 | 6,12 | 6,20 | 5,95 | 6,08 | 3,35% | 1.030,00 |
| 07.04.2026 | 5,75 | 5,91 | 5,47 | 5,88 | -3,00% | 11.164,00 |
| 02.04.2026 | 6,02 | 6,16 | 5,82 | 6,06 | -0,54% | 4.113,00 |
| 01.04.2026 | 6,05 | 6,33 | 5,94 | 6,10 | 1,45% | 3.025,00 |
| 31.03.2026 | 5,62 | 6,05 | 5,60 | 6,01 | 7,81% | 3.696,00 |
| 30.03.2026 | 5,81 | 5,94 | 5,56 | 5,57 | -3,70% | 1.391,00 |
| 27.03.2026 | 5,89 | 5,91 | 5,69 | 5,79 | -1,67% | 3.151,00 |
| 26.03.2026 | 5,99 | 6,03 | 5,84 | 5,89 | -2,16% | 5.160,00 |
| 25.03.2026 | 5,91 | 6,11 | 5,87 | 6,02 | 2,14% | 4.691,00 |
| 24.03.2026 | 5,82 | 6,04 | 5,78 | 5,89 | 0,94% | 7.043,00 |
| 23.03.2026 | 5,53 | 5,91 | 5,48 | 5,83 | 3,38% | 7.011,00 |
| 20.03.2026 | 5,82 | 5,97 | 5,60 | 5,64 | -3,82% | 3.536,00 |
| 19.03.2026 | 5,71 | 5,91 | 5,58 | 5,87 | 2,71% | 438,00 |
| 18.03.2026 | 5,95 | 5,98 | 5,67 | 5,71 | -3,28% | 2.589,00 |
| 17.03.2026 | 5,79 | 6,02 | 5,76 | 5,91 | 1,83% | 10.020,00 |
| 16.03.2026 | 5,84 | 6,06 | 5,80 | 5,80 | -0,02% | 5.111,00 |
| 13.03.2026 | 5,61 | 5,94 | 5,57 | 5,80 | 3,85% | 2.650,00 |
| 12.03.2026 | 5,70 | 5,73 | 5,54 | 5,59 | -2,51% | 6.083,00 |
| 11.03.2026 | 5,81 | 5,87 | 5,67 | 5,73 | -0,88% | 1.050,00 |
| 10.03.2026 | 5,70 | 5,92 | 5,61 | 5,78 | 1,37% | 12.733,00 |
| 09.03.2026 | 5,59 | 5,81 | 5,42 | 5,70 | 0,07% | 2.910,00 |
| 06.03.2026 | 5,93 | 5,96 | 5,66 | 5,70 | -2,98% | 9.833,00 |
| 05.03.2026 | 5,97 | 6,06 | 5,77 | 5,87 | -1,76% | 10.946,00 |
| 04.03.2026 | 5,93 | 6,14 | 5,92 | 5,98 | 0,34% | 1.373,00 |
| 03.03.2026 | 5,75 | 6,17 | 5,62 | 5,96 | 2,00% | 10.626,00 |
| 02.03.2026 | 5,93 | 6,21 | 5,80 | 5,84 | -2,92% | 11.866,00 |
| 27.02.2026 | 5,91 | 6,03 | 5,73 | 6,02 | 0,87% | 4.018,00 |
| 26.02.2026 | 6,01 | 6,19 | 5,92 | 5,97 | -1,24% | 2.115,00 |
| 25.02.2026 | 6,36 | 7,23 | 5,88 | 6,04 | -4,51% | 4.876,00 |
| 24.02.2026 | 6,35 | 6,52 | 6,28 | 6,33 | -0,14% | 14.051,00 |
| 23.02.2026 | 6,56 | 6,65 | 6,18 | 6,34 | -4,79% | 9.138,00 |
| 20.02.2026 | 6,86 | 6,87 | 6,59 | 6,65 | -2,41% | 1.843,00 |
| 19.02.2026 | 6,78 | 6,87 | 6,61 | 6,82 | 0,68% | 9.215,00 |
| 18.02.2026 | 6,85 | 7,08 | 6,73 | 6,77 | -0,67% | 25.737,00 |
| 17.02.2026 | 7,04 | 7,20 | 6,76 | 6,82 | -3,71% | 2.633,00 |
| 16.02.2026 | 7,10 | 7,12 | 7,04 | 7,08 | 0,27% | 3.493,00 |
| 13.02.2026 | 6,71 | 7,08 | 6,55 | 7,06 | 4,89% | 11.437,00 |
| 12.02.2026 | 6,64 | 6,93 | 6,48 | 6,73 | 1,43% | 10.125,00 |
| 11.02.2026 | 6,56 | 6,97 | 6,50 | 6,64 | 1,22% | 16.473,00 |
| 10.02.2026 | 6,52 | 6,80 | 6,42 | 6,56 | 0,05% | 4.701,00 |
| 09.02.2026 | 6,80 | 6,82 | 6,34 | 6,56 | -3,66% | 8.211,00 |
| 06.02.2026 | 5,35 | 6,93 | 5,34 | 6,80 | 30,70% | 22.005,00 |
| 05.02.2026 | 5,59 | 5,67 | 5,17 | 5,21 | -7,73% | 13.456,00 |
| 04.02.2026 | 6,98 | 7,11 | 5,41 | 5,64 | -18,49% | 36.182,00 |
| 03.02.2026 | 7,67 | 7,82 | 6,20 | 6,92 | -9,61% | 19.078,00 |
| 02.02.2026 | 7,18 | 8,09 | 7,18 | 7,66 | 2,79% | 9.413,00 |
| 30.01.2026 | 7,41 | 7,78 | 7,17 | 7,45 | -0,08% | 10.721,00 |
| 29.01.2026 | 7,64 | 7,73 | 7,23 | 7,46 | -3,53% | 9.144,00 |
| 28.01.2026 | 7,81 | 8,01 | 7,66 | 7,73 | 0,09% | 3.298,00 |
| 27.01.2026 | 7,31 | 8,11 | 7,29 | 7,72 | 6,17% | 13.938,00 |
| 26.01.2026 | 7,22 | 7,32 | 7,10 | 7,27 | 0,04% | 7.623,00 |
| 23.01.2026 | 7,66 | 7,72 | 7,21 | 7,27 | -4,17% | 12.422,00 |
| 22.01.2026 | 7,21 | 7,82 | 7,18 | 7,59 | 5,54% | 8.679,00 |
| 21.01.2026 | 6,87 | 7,19 | 6,81 | 7,19 | 5,20% | 5.427,00 |
| 20.01.2026 | 6,96 | 7,05 | 6,57 | 6,83 | -3,83% | 5.716,00 |
| 19.01.2026 | 7,19 | 7,19 | 7,05 | 7,11 | -2,38% | 6.968,00 |
| 16.01.2026 | 7,49 | 7,58 | 7,19 | 7,28 | -2,54% | 12.720,00 |
| 15.01.2026 | 7,07 | 7,66 | 7,07 | 7,47 | 6,17% | 9.087,00 |
| 14.01.2026 | 6,99 | 7,13 | 6,79 | 7,03 | 0,51% | 1.590,00 |
| 13.01.2026 | 6,80 | 7,06 | 6,79 | 7,00 | 2,85% | 7.637,00 |
| 12.01.2026 | 6,71 | 6,95 | 6,61 | 6,80 | -0,41% | 4.005,00 |
| 09.01.2026 | 7,02 | 7,13 | 6,79 | 6,83 | -2,69% | 4.830,00 |
| 08.01.2026 | 6,75 | 7,09 | 6,71 | 7,02 | 3,28% | 4.010,00 |
| 07.01.2026 | 7,09 | 7,12 | 6,73 | 6,80 | -4,27% | 8.435,00 |
| 06.01.2026 | 6,48 | 7,11 | 6,46 | 7,10 | 9,65% | 12.388,00 |
| 05.01.2026 | 6,60 | 6,65 | 6,29 | 6,48 | -1,19% | 11.073,00 |
| 02.01.2026 | 6,66 | 6,80 | 6,53 | 6,55 | 1,90% | 9.529,00 |
| 30.12.2025 | 6,43 | 6,44 | 6,38 | 6,43 | 0,28% | 2.222,00 |
| 29.12.2025 | 6,52 | 6,56 | 6,38 | 6,41 | -2,80% | 6.380,00 |
| 23.12.2025 | 6,60 | 6,69 | 6,43 | 6,60 | -0,36% | 9.581,00 |
| 22.12.2025 | 7,02 | 7,09 | 6,60 | 6,62 | -5,47% | 14.973,00 |
| 19.12.2025 | 6,70 | 7,06 | 6,70 | 7,01 | 4,85% | 14.712,00 |
| 18.12.2025 | 6,51 | 6,88 | 6,50 | 6,68 | 2,82% | 10.256,00 |
| 17.12.2025 | 6,95 | 6,99 | 6,44 | 6,50 | -5,76% | 12.322,00 |
| 16.12.2025 | 6,75 | 6,95 | 6,75 | 6,90 | 0,48% | 1.600,00 |
| 15.12.2025 | 7,27 | 7,31 | 6,73 | 6,86 | -5,32% | 15.090,00 |
| 12.12.2025 | 7,39 | 7,63 | 7,19 | 7,25 | -2,01% | 5.079,00 |
| 11.12.2025 | 7,35 | 7,51 | 7,13 | 7,40 | -0,88% | 42.283,00 |
| 10.12.2025 | 7,33 | 7,81 | 7,16 | 7,46 | 1,88% | 34.779,00 |
| 09.12.2025 | 7,20 | 7,34 | 7,07 | 7,33 | 1,83% | 5.060,00 |
| 08.12.2025 | 7,11 | 7,25 | 6,99 | 7,19 | 1,40% | 23.127,00 |
| 05.12.2025 | 7,55 | 7,61 | 7,08 | 7,10 | -6,21% | 30.396,00 |