1,320$
3,13%
Echtzeit-Aktienkurs LUMENT FINANCE TR. DL-,01
Bid:
Ask:
Aktienkurse zur LUMENT FINANCE TR. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,27 | 1,32 | 1,22 | 1,32 | 3,13% | 723.677,00 |
| 19.03.2026 | 1,30 | 1,31 | 1,26 | 1,28 | 0,00% | 147.408,00 |
| 18.03.2026 | 1,40 | 1,40 | 1,28 | 1,28 | -10,49% | 146.183,00 |
| 17.03.2026 | 1,41 | 1,44 | 1,41 | 1,43 | 0,00% | 147.071,00 |
| 16.03.2026 | 1,42 | 1,46 | 1,42 | 1,43 | 0,00% | 111.520,00 |
| 13.03.2026 | 1,39 | 1,44 | 1,35 | 1,43 | 4,38% | 133.142,00 |
| 12.03.2026 | 1,37 | 1,39 | 1,34 | 1,37 | 0,00% | 95.985,00 |
| 11.03.2026 | 1,38 | 1,38 | 1,34 | 1,37 | -0,72% | 288.489,00 |
| 10.03.2026 | 1,39 | 1,39 | 1,36 | 1,38 | 0,73% | 112.498,00 |
| 09.03.2026 | 1,34 | 1,39 | 1,31 | 1,37 | 0,00% | 172.916,00 |
| 06.03.2026 | 1,36 | 1,38 | 1,35 | 1,37 | 0,74% | 90.270,00 |
| 05.03.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | 66.496,00 |
| 04.03.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,74% | 55.853,00 |
| 03.03.2026 | 1,35 | 1,39 | 1,35 | 1,36 | -2,16% | 109.610,00 |
| 02.03.2026 | 1,35 | 1,42 | 1,32 | 1,39 | 0,72% | 164.590,00 |
| 27.02.2026 | 1,36 | 1,38 | 1,32 | 1,38 | 2,99% | 191.460,00 |
| 26.02.2026 | 1,32 | 1,37 | 1,32 | 1,34 | 0,00% | 106.734,00 |
| 25.02.2026 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 78.340,00 |
| 24.02.2026 | 1,30 | 1,34 | 1,30 | 1,32 | 0,00% | 63.391,00 |
| 20.02.2026 | 1,37 | 1,37 | 1,30 | 1,32 | -1,49% | 150.912,00 |
| 19.02.2026 | 1,30 | 1,40 | 1,28 | 1,34 | 5,51% | 395.724,00 |
| 18.02.2026 | 1,32 | 1,33 | 1,26 | 1,27 | -3,05% | 315.411,00 |
| 17.02.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -1,50% | 104.369,00 |
| 13.02.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 2,31% | 116.520,00 |
| 12.02.2026 | 1,33 | 1,34 | 1,28 | 1,30 | -0,76% | 234.792,00 |
| 11.02.2026 | 1,37 | 1,37 | 1,29 | 1,31 | 0,00% | 271.114,00 |
| 10.02.2026 | 1,37 | 1,40 | 1,31 | 1,31 | -2,24% | 127.411,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -0,74% | 135.721,00 |
| 06.02.2026 | 1,33 | 1,39 | 1,33 | 1,35 | 3,05% | 188.303,00 |
| 05.02.2026 | 1,35 | 1,39 | 1,31 | 1,31 | -1,50% | 254.918,00 |
| 04.02.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -2,92% | 236.921,00 |
| 03.02.2026 | 1,40 | 1,40 | 1,33 | 1,37 | -0,72% | 162.197,00 |
| 02.02.2026 | 1,36 | 1,45 | 1,34 | 1,38 | 2,99% | 298.305,00 |
| 30.01.2026 | 1,42 | 1,42 | 1,34 | 1,34 | -7,59% | 242.641,00 |
| 29.01.2026 | 1,34 | 1,45 | 1,33 | 1,45 | 8,21% | 301.403,00 |
| 28.01.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -1,47% | 154.132,00 |
| 27.01.2026 | 1,37 | 1,38 | 1,35 | 1,36 | 0,74% | 115.472,00 |
| 26.01.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -4,26% | 120.782,00 |
| 22.01.2026 | 1,42 | 1,46 | 1,41 | 1,41 | -1,40% | 131.516,00 |
| 21.01.2026 | 1,40 | 1,45 | 1,40 | 1,43 | 2,14% | 184.792,00 |
| 20.01.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -3,45% | 120.329,00 |
| 16.01.2026 | 1,45 | 1,50 | 1,44 | 1,45 | 0,69% | 152.840,00 |
| 15.01.2026 | 1,47 | 1,50 | 1,44 | 1,44 | -2,04% | 257.179,00 |
| 14.01.2026 | 1,47 | 1,48 | 1,44 | 1,47 | 1,38% | 340.226,00 |
| 13.01.2026 | 1,45 | 1,48 | 1,42 | 1,45 | 0,00% | 235.392,00 |
| 12.01.2026 | 1,43 | 1,47 | 1,40 | 1,45 | 1,40% | 239.475,00 |
| 09.01.2026 | 1,43 | 1,48 | 1,40 | 1,43 | 2,88% | 563.857,00 |
| 08.01.2026 | 1,35 | 1,42 | 1,30 | 1,39 | 6,92% | 350.972,00 |
| 07.01.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | 185.378,00 |
| 06.01.2026 | 1,35 | 1,37 | 1,31 | 1,34 | -0,74% | 354.921,00 |
| 05.01.2026 | 1,38 | 1,41 | 1,35 | 1,35 | -1,46% | 189.496,00 |
| 02.01.2026 | 1,42 | 1,42 | 1,37 | 1,37 | -2,84% | 250.920,00 |
| 31.12.2025 | 1,43 | 1,43 | 1,39 | 1,41 | -2,08% | 262.184,00 |
| 30.12.2025 | 1,46 | 1,47 | 1,42 | 1,44 | -1,37% | 299.762,00 |
| 29.12.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,00% | 185.083,00 |
| 26.12.2025 | 1,47 | 1,48 | 1,44 | 1,46 | 0,00% | 278.532,00 |
| 24.12.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 2,10% | 197.965,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,42 | 1,43 | -2,05% | 197.452,00 |
| 22.12.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -0,68% | 183.873,00 |
| 19.12.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,00% | 409.208,00 |
| 18.12.2025 | 1,47 | 1,52 | 1,46 | 1,50 | 4,90% | 141.971,00 |
| 17.12.2025 | 1,51 | 1,54 | 1,43 | 1,43 | -4,67% | 292.280,00 |
| 16.12.2025 | 1,47 | 1,52 | 1,47 | 1,50 | 2,74% | 125.485,00 |
| 15.12.2025 | 1,48 | 1,55 | 1,46 | 1,46 | -3,95% | 271.983,00 |
| 12.12.2025 | 1,57 | 1,60 | 1,50 | 1,52 | -6,75% | 221.591,00 |
| 11.12.2025 | 1,44 | 1,65 | 1,43 | 1,63 | 13,19% | 552.179,00 |
| 10.12.2025 | 1,45 | 1,48 | 1,41 | 1,44 | 2,13% | 232.280,00 |
| 09.12.2025 | 1,48 | 1,50 | 1,41 | 1,41 | -4,08% | 400.433,00 |
| 08.12.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -1,34% | 192.883,00 |
| 05.12.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -0,67% | 158.122,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,50 | 1,50 | -7,98% | 134.149,00 |
| 03.12.2025 | 1,51 | 1,63 | 1,50 | 1,63 | 9,40% | 359.924,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,47 | 1,49 | -1,32% | 183.907,00 |
| 01.12.2025 | 1,63 | 1,64 | 1,51 | 1,51 | -7,36% | 172.639,00 |
| 28.11.2025 | 1,63 | 1,64 | 1,60 | 1,63 | 2,52% | 93.098,00 |
| 26.11.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 0,00% | 355.831,00 |
| 25.11.2025 | 1,53 | 1,60 | 1,53 | 1,59 | 5,30% | 308.939,00 |
| 24.11.2025 | 1,51 | 1,56 | 1,49 | 1,51 | 5,59% | 131.000,00 |
| 20.11.2025 | 1,48 | 1,56 | 1,43 | 1,43 | -2,72% | 173.027,00 |
| 19.11.2025 | 1,49 | 1,54 | 1,47 | 1,47 | 0,00% | 246.842,00 |
| 18.11.2025 | 1,46 | 1,49 | 1,45 | 1,47 | -2,00% | 148.932,00 |
| 17.11.2025 | 1,51 | 1,54 | 1,47 | 1,50 | 0,67% | 161.729,00 |
| 13.11.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -3,25% | 248.144,00 |
| 12.11.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | 153.051,00 |
| 11.11.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 0,65% | 168.322,00 |
| 10.11.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 1,97% | 222.955,00 |
| 07.11.2025 | 1,53 | 1,56 | 1,52 | 1,52 | -0,65% | 110.515,00 |
| 06.11.2025 | 1,54 | 1,56 | 1,52 | 1,53 | -0,65% | 268.742,00 |
| 05.11.2025 | 1,54 | 1,55 | 1,52 | 1,54 | 0,65% | 135.595,00 |
| 04.11.2025 | 1,51 | 1,56 | 1,50 | 1,53 | -0,65% | 210.303,00 |
| 03.11.2025 | 1,56 | 1,58 | 1,51 | 1,54 | -1,28% | 192.339,00 |
| 31.10.2025 | 1,53 | 1,59 | 1,50 | 1,56 | 0,65% | 272.057,00 |
| 30.10.2025 | 1,60 | 1,60 | 1,50 | 1,55 | -1,27% | 450.798,00 |
| 29.10.2025 | 1,64 | 1,64 | 1,56 | 1,57 | -1,88% | 241.281,00 |
| 28.10.2025 | 1,66 | 1,67 | 1,59 | 1,60 | -1,23% | 363.323,00 |
| 27.10.2025 | 1,73 | 1,75 | 1,62 | 1,62 | -5,26% | 305.337,00 |
| 24.10.2025 | 1,73 | 1,74 | 1,70 | 1,71 | 0,00% | 144.608,00 |
| 23.10.2025 | 1,77 | 1,77 | 1,71 | 1,71 | -3,39% | 120.503,00 |
| 22.10.2025 | 1,80 | 1,80 | 1,75 | 1,77 | 1,14% | 80.836,00 |
| 21.10.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -3,31% | 144.643,00 |