2,550$
-0,78%
Echtzeit-Aktienkurs LUMENT FINANCE TR. DL-,01
Bid:
Ask:
Aktienkurse zur LUMENT FINANCE TR. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,59 | 2,61 | 2,55 | 2,55 | -0,78% | 135.122,00 |
| 17.09.2024 | 2,56 | 2,62 | 2,55 | 2,57 | 0,39% | 157.780,00 |
| 16.09.2024 | 2,65 | 2,65 | 2,54 | 2,56 | -2,29% | 87.261,00 |
| 13.09.2024 | 2,47 | 2,67 | 2,47 | 2,62 | 5,22% | 297.155,00 |
| 12.09.2024 | 2,50 | 2,50 | 2,47 | 2,49 | 0,00% | 56.922,00 |
| 11.09.2024 | 2,50 | 2,50 | 2,42 | 2,49 | 0,40% | 38.183,00 |
| 10.09.2024 | 2,50 | 2,50 | 2,45 | 2,48 | -0,40% | 25.721,00 |
| 09.09.2024 | 2,50 | 2,50 | 2,45 | 2,49 | 0,00% | 87.282,00 |
| 06.09.2024 | 2,43 | 2,49 | 2,41 | 2,49 | 1,63% | 57.632,00 |
| 05.09.2024 | 2,49 | 2,49 | 2,42 | 2,45 | -0,41% | 84.860,00 |
| 04.09.2024 | 2,45 | 2,49 | 2,44 | 2,46 | -0,40% | 41.255,00 |
| 03.09.2024 | 2,44 | 2,50 | 2,43 | 2,47 | 0,41% | 83.287,00 |
| 30.08.2024 | 2,45 | 2,46 | 2,45 | 2,46 | -0,40% | 32.039,00 |
| 29.08.2024 | 2,49 | 2,49 | 2,46 | 2,47 | 0,00% | 39.515,00 |
| 28.08.2024 | 2,49 | 2,49 | 2,44 | 2,47 | -0,80% | 61.829,00 |
| 27.08.2024 | 2,52 | 2,54 | 2,47 | 2,49 | 0,00% | 47.511,00 |
| 26.08.2024 | 2,45 | 2,57 | 2,45 | 2,49 | -0,40% | 149.390,00 |
| 23.08.2024 | 2,46 | 2,52 | 2,44 | 2,50 | 3,31% | 157.615,00 |
| 22.08.2024 | 2,43 | 2,43 | 2,39 | 2,42 | -0,41% | 54.862,00 |
| 21.08.2024 | 2,43 | 2,45 | 2,42 | 2,43 | -0,82% | 79.539,00 |
| 20.08.2024 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | 48.391,00 |
| 19.08.2024 | 2,55 | 2,55 | 2,40 | 2,46 | -4,28% | 150.844,00 |
| 16.08.2024 | 2,50 | 2,61 | 2,50 | 2,57 | 3,63% | 163.764,00 |
| 15.08.2024 | 2,48 | 2,49 | 2,37 | 2,48 | 0,81% | 125.703,00 |
| 14.08.2024 | 2,39 | 2,46 | 2,39 | 2,46 | 0,82% | 98.446,00 |
| 13.08.2024 | 2,46 | 2,48 | 2,29 | 2,44 | -4,31% | 260.372,00 |
| 12.08.2024 | 2,60 | 2,60 | 2,55 | 2,55 | -0,39% | 48.677,00 |
| 09.08.2024 | 2,59 | 2,59 | 2,52 | 2,56 | 0,00% | 44.261,00 |
| 08.08.2024 | 2,56 | 2,58 | 2,52 | 2,56 | 0,00% | 34.751,00 |
| 07.08.2024 | 2,59 | 2,60 | 2,56 | 2,56 | -1,16% | 51.300,00 |
| 06.08.2024 | 2,51 | 2,60 | 2,47 | 2,59 | 4,86% | 109.714,00 |
| 05.08.2024 | 2,50 | 2,50 | 2,36 | 2,47 | -1,59% | 141.019,00 |
| 02.08.2024 | 2,63 | 2,63 | 2,51 | 2,51 | -4,56% | 60.705,00 |
| 01.08.2024 | 2,69 | 2,71 | 2,61 | 2,63 | -2,23% | 72.459,00 |
| 31.07.2024 | 2,66 | 2,72 | 2,66 | 2,69 | 0,75% | 58.793,00 |
| 30.07.2024 | 2,66 | 2,68 | 2,61 | 2,67 | 1,52% | 100.373,00 |
| 29.07.2024 | 2,69 | 2,75 | 2,61 | 2,63 | -2,23% | 113.658,00 |
| 26.07.2024 | 2,63 | 2,69 | 2,58 | 2,69 | 3,86% | 143.994,00 |
| 25.07.2024 | 2,69 | 2,69 | 2,50 | 2,59 | -2,63% | 185.823,00 |
| 24.07.2024 | 2,61 | 2,69 | 2,61 | 2,66 | 1,14% | 157.824,00 |
| 23.07.2024 | 2,60 | 2,64 | 2,58 | 2,63 | 0,38% | 92.798,00 |
| 22.07.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 1,55% | 123.470,00 |
| 19.07.2024 | 2,50 | 2,63 | 2,49 | 2,58 | 2,38% | 97.855,00 |
| 18.07.2024 | 2,54 | 2,55 | 2,51 | 2,52 | -0,79% | 96.135,00 |
| 17.07.2024 | 2,50 | 2,54 | 2,48 | 2,54 | 1,60% | 84.009,00 |
| 16.07.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,81% | 141.837,00 |
| 15.07.2024 | 2,50 | 2,64 | 2,45 | 2,48 | 0,81% | 293.134,00 |
| 12.07.2024 | 2,42 | 2,48 | 2,42 | 2,46 | 2,93% | 204.341,00 |
| 11.07.2024 | 2,45 | 2,48 | 2,39 | 2,39 | -2,45% | 195.239,00 |
| 10.07.2024 | 2,48 | 2,49 | 2,44 | 2,45 | 0,00% | 47.239,00 |
| 09.07.2024 | 2,42 | 2,47 | 2,42 | 2,45 | 0,00% | 56.585,00 |
| 08.07.2024 | 2,46 | 2,50 | 2,43 | 2,45 | 0,00% | 84.252,00 |
| 05.07.2024 | 2,48 | 2,48 | 2,41 | 2,45 | 0,00% | 76.242,00 |
| 03.07.2024 | 2,41 | 2,46 | 2,41 | 2,45 | 0,41% | 87.525,00 |
| 02.07.2024 | 2,26 | 2,45 | 2,26 | 2,44 | 8,44% | 127.837,00 |
| 01.07.2024 | 2,40 | 2,42 | 2,24 | 2,25 | -6,25% | 419.125,00 |
| 28.06.2024 | 2,46 | 2,51 | 2,39 | 2,40 | -4,00% | 210.190,00 |
| 27.06.2024 | 2,55 | 2,57 | 2,46 | 2,50 | -1,57% | 252.771,00 |
| 26.06.2024 | 2,58 | 2,58 | 2,53 | 2,54 | -0,39% | 50.494,00 |
| 25.06.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,39% | 202.754,00 |
| 24.06.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 103.911,00 |
| 21.06.2024 | 2,51 | 2,57 | 2,51 | 2,52 | -0,40% | 140.098,00 |
| 20.06.2024 | 2,57 | 2,58 | 2,51 | 2,53 | 1,20% | 77.991,00 |
| 18.06.2024 | 2,52 | 2,54 | 2,48 | 2,50 | 0,00% | 275.026,00 |
| 17.06.2024 | 2,55 | 2,58 | 2,49 | 2,50 | -0,79% | 179.966,00 |
| 14.06.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | 204.489,00 |
| 13.06.2024 | 2,50 | 2,55 | 2,49 | 2,54 | 2,01% | 230.636,00 |
| 12.06.2024 | 2,46 | 2,50 | 2,46 | 2,49 | 0,00% | 84.354,00 |
| 11.06.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,40% | 24.835,00 |
| 10.06.2024 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | 56.328,00 |
| 07.06.2024 | 2,50 | 2,50 | 2,48 | 2,50 | 0,00% | 34.065,00 |
| 06.06.2024 | 2,49 | 2,50 | 2,47 | 2,50 | 0,81% | 59.248,00 |
| 05.06.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 0,81% | 37.613,00 |
| 04.06.2024 | 2,58 | 2,59 | 2,45 | 2,46 | -3,53% | 126.754,00 |
| 03.06.2024 | 2,58 | 2,60 | 2,53 | 2,55 | 2,00% | 358.572,00 |
| 31.05.2024 | 2,53 | 2,58 | 2,50 | 2,50 | -0,40% | 87.014,00 |
| 30.05.2024 | 2,53 | 2,53 | 2,50 | 2,51 | 0,00% | 19.257,00 |
| 29.05.2024 | 2,56 | 2,58 | 2,50 | 2,51 | -1,18% | 31.019,00 |
| 28.05.2024 | 2,52 | 2,59 | 2,52 | 2,54 | 2,42% | 126.877,00 |
| 24.05.2024 | 2,46 | 2,53 | 2,46 | 2,48 | -0,80% | 124.968,00 |
| 23.05.2024 | 2,53 | 2,53 | 2,48 | 2,50 | -1,19% | 68.369,00 |
| 22.05.2024 | 2,55 | 2,58 | 2,50 | 2,53 | -0,39% | 111.962,00 |
| 21.05.2024 | 2,57 | 2,57 | 2,50 | 2,54 | 0,00% | 105.432,00 |
| 20.05.2024 | 2,55 | 2,55 | 2,48 | 2,54 | 2,42% | 255.664,00 |
| 17.05.2024 | 2,51 | 2,51 | 2,48 | 2,48 | -0,80% | 98.054,00 |
| 16.05.2024 | 2,50 | 2,52 | 2,45 | 2,50 | 0,40% | 119.184,00 |
| 15.05.2024 | 2,48 | 2,50 | 2,45 | 2,49 | 2,47% | 160.089,00 |
| 14.05.2024 | 2,43 | 2,50 | 2,42 | 2,43 | -0,41% | 80.394,00 |
| 13.05.2024 | 2,37 | 2,45 | 2,31 | 2,44 | 2,95% | 96.225,00 |
| 10.05.2024 | 2,30 | 2,37 | 2,24 | 2,37 | 5,80% | 188.465,00 |
| 09.05.2024 | 2,33 | 2,33 | 2,24 | 2,24 | -2,61% | 82.735,00 |
| 08.05.2024 | 2,34 | 2,37 | 2,27 | 2,30 | -1,71% | 73.975,00 |
| 07.05.2024 | 2,30 | 2,41 | 2,30 | 2,34 | 1,30% | 46.829,00 |
| 06.05.2024 | 2,34 | 2,35 | 2,30 | 2,31 | 0,43% | 49.158,00 |
| 03.05.2024 | 2,25 | 2,34 | 2,25 | 2,30 | 2,22% | 47.920,00 |
| 02.05.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,45% | 49.722,00 |
| 01.05.2024 | 2,36 | 2,37 | 2,22 | 2,24 | -5,08% | 205.999,00 |
| 30.04.2024 | 2,35 | 2,36 | 2,33 | 2,36 | 1,72% | 32.564,00 |
| 29.04.2024 | 2,36 | 2,38 | 2,31 | 2,32 | -2,11% | 44.869,00 |
| 26.04.2024 | 2,30 | 2,37 | 2,29 | 2,37 | 3,04% | 42.302,00 |