78,340€
1,98%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 78,34 | 78,78 | 78,34 | 78,64 | 2,37% | 40,00 |
| 03.07.2025 | 76,82 | 76,82 | 76,82 | 76,82 | -0,54% | - |
| 02.07.2025 | 77,24 | 77,24 | 77,24 | 77,24 | -3,30% | - |
| 01.07.2025 | 79,88 | 79,88 | 79,88 | 79,88 | -1,02% | - |
| 30.06.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,17% | - |
| 27.06.2025 | 80,56 | 80,56 | 80,56 | 80,56 | 1,33% | - |
| 26.06.2025 | 78,20 | 79,50 | 78,20 | 79,50 | 1,30% | 330,00 |
| 25.06.2025 | 78,48 | 78,48 | 78,48 | 78,48 | 1,84% | - |
| 24.06.2025 | 77,06 | 77,06 | 77,06 | 77,06 | -0,16% | - |
| 23.06.2025 | 77,18 | 77,18 | 77,18 | 77,18 | 0,63% | - |
| 20.06.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -0,44% | - |
| 19.06.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 3,33% | - |
| 18.06.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 1,64% | - |
| 17.06.2025 | 73,34 | 73,36 | 73,34 | 73,36 | 3,27% | - |
| 16.06.2025 | 71,04 | 71,04 | 71,04 | 71,04 | -1,85% | - |
| 13.06.2025 | 72,30 | 72,38 | 72,30 | 72,38 | 2,43% | - |
| 12.06.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,31% | - |
| 11.06.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -0,67% | - |
| 10.06.2025 | 71,36 | 71,36 | 71,36 | 71,36 | 1,11% | - |
| 09.06.2025 | 70,58 | 70,58 | 70,58 | 70,58 | -0,59% | - |
| 06.06.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,92% | - |
| 05.06.2025 | 69,66 | 69,66 | 69,66 | 69,66 | -1,36% | - |
| 04.06.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 7,62% | - |
| 03.06.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 4,99% | - |
| 02.06.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,67% | - |
| 30.05.2025 | 65,86 | 65,86 | 62,92 | 62,92 | -11,75% | - |
| 29.05.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 2,56% | - |
| 28.05.2025 | 68,62 | 69,52 | 68,62 | 69,52 | 4,54% | - |
| 27.05.2025 | 66,50 | 66,50 | 66,50 | 66,50 | -0,48% | - |
| 26.05.2025 | 66,82 | 66,82 | 66,82 | 66,82 | 1,43% | - |
| 23.05.2025 | 66,28 | 66,28 | 65,88 | 65,88 | -1,02% | - |
| 22.05.2025 | 66,56 | 66,56 | 66,56 | 66,56 | -0,78% | - |
| 21.05.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -1,64% | - |
| 20.05.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 1,70% | - |
| 19.05.2025 | 67,06 | 67,06 | 67,06 | 67,06 | -3,79% | - |
| 16.05.2025 | 68,64 | 69,70 | 68,64 | 69,70 | 1,51% | - |
| 15.05.2025 | 68,84 | 68,84 | 68,66 | 68,66 | 3,81% | 250,00 |
| 14.05.2025 | 66,14 | 66,14 | 66,14 | 66,14 | 3,86% | - |
| 13.05.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 9,04% | - |
| 12.05.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,72% | - |
| 09.05.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -1,13% | - |
| 08.05.2025 | 58,64 | 58,64 | 58,64 | 58,64 | -3,49% | - |
| 07.05.2025 | 60,76 | 60,76 | 60,76 | 60,76 | 10,67% | - |
| 06.05.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -1,96% | - |
| 05.05.2025 | 54,64 | 56,00 | 54,64 | 56,00 | 4,44% | - |
| 02.05.2025 | 53,62 | 53,62 | 53,62 | 53,62 | 3,51% | - |
| 30.04.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 29.04.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,54% | - |
| 28.04.2025 | 51,92 | 51,92 | 51,92 | 51,92 | -1,82% | - |
| 25.04.2025 | 51,52 | 52,88 | 51,52 | 52,88 | 10,47% | 7,00 |
| 24.04.2025 | 47,87 | 47,87 | 47,87 | 47,87 | 2,37% | - |
| 23.04.2025 | 46,76 | 46,76 | 46,76 | 46,76 | 9,30% | - |
| 22.04.2025 | 42,78 | 42,78 | 42,78 | 42,78 | -6,12% | - |
| 17.04.2025 | 45,87 | 45,87 | 45,57 | 45,57 | 2,31% | 7,00 |
| 16.04.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -5,25% | - |
| 15.04.2025 | 45,41 | 47,01 | 45,41 | 47,01 | 0,66% | 10,00 |
| 14.04.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -0,79% | - |
| 11.04.2025 | 48,56 | 48,56 | 47,07 | 47,07 | -4,08% | 150,00 |
| 10.04.2025 | 53,62 | 53,62 | 49,07 | 49,07 | 6,81% | 253,00 |
| 09.04.2025 | 43,94 | 45,94 | 43,94 | 45,94 | -5,16% | 100,00 |
| 08.04.2025 | 47,71 | 48,45 | 46,40 | 48,44 | 4,35% | 1.542,00 |
| 07.04.2025 | 43,19 | 46,42 | 42,76 | 46,42 | 1,84% | - |
| 04.04.2025 | 47,57 | 48,90 | 44,27 | 45,58 | -17,73% | 1.000,00 |
| 03.04.2025 | 55,34 | 55,40 | 55,34 | 55,40 | -9,77% | - |
| 02.04.2025 | 58,18 | 61,40 | 58,18 | 61,40 | 7,95% | - |
| 01.04.2025 | 56,88 | 56,88 | 56,88 | 56,88 | 0,07% | - |
| 31.03.2025 | 56,80 | 56,84 | 54,90 | 56,84 | -3,04% | 69,00 |
| 28.03.2025 | 58,76 | 58,76 | 58,62 | 58,62 | -3,52% | - |
| 27.03.2025 | 60,98 | 60,98 | 60,76 | 60,76 | -6,55% | 1,00 |
| 26.03.2025 | 65,12 | 65,12 | 65,02 | 65,02 | -3,42% | - |
| 25.03.2025 | 67,86 | 67,86 | 67,32 | 67,32 | 8,83% | 100,00 |
| 24.03.2025 | 61,76 | 61,86 | 61,76 | 61,86 | -1,93% | 3,00 |
| 21.03.2025 | 63,08 | 63,08 | 63,08 | 63,08 | -0,76% | - |
| 20.03.2025 | 61,72 | 63,56 | 61,72 | 63,56 | 2,02% | 132,00 |
| 19.03.2025 | 60,04 | 62,30 | 60,04 | 62,30 | 0,16% | 118,00 |
| 18.03.2025 | 62,06 | 62,20 | 62,06 | 62,20 | 3,74% | - |
| 17.03.2025 | 57,88 | 59,96 | 57,88 | 59,96 | 4,64% | - |
| 14.03.2025 | 54,82 | 57,30 | 54,78 | 57,30 | -1,14% | 51,00 |
| 13.03.2025 | 58,02 | 58,02 | 57,96 | 57,96 | -2,49% | 1,00 |
| 12.03.2025 | 56,54 | 59,44 | 56,54 | 59,44 | 2,48% | 5,00 |
| 11.03.2025 | 53,26 | 58,00 | 53,24 | 58,00 | 10,02% | 84,00 |
| 10.03.2025 | 56,26 | 56,26 | 52,72 | 52,72 | -8,60% | 935,00 |
| 07.03.2025 | 57,68 | 57,68 | 57,68 | 57,68 | -5,78% | - |
| 06.03.2025 | 61,96 | 61,96 | 61,22 | 61,22 | -0,29% | 45,00 |
| 05.03.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -1,63% | - |
| 04.03.2025 | 62,44 | 62,44 | 62,42 | 62,42 | -7,58% | 15,00 |
| 03.03.2025 | 67,54 | 67,54 | 67,54 | 67,54 | 1,05% | - |
| 28.02.2025 | 66,72 | 66,84 | 66,72 | 66,84 | -6,88% | - |
| 27.02.2025 | 69,24 | 71,78 | 69,24 | 71,78 | 6,85% | 115,00 |
| 26.02.2025 | 67,18 | 67,18 | 67,18 | 67,18 | -2,38% | - |
| 25.02.2025 | 68,82 | 68,82 | 68,82 | 68,82 | -2,27% | - |
| 24.02.2025 | 69,76 | 70,42 | 69,76 | 70,42 | -4,71% | 1,00 |
| 21.02.2025 | 72,48 | 73,90 | 72,48 | 73,90 | 0,46% | 10,00 |
| 20.02.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -3,82% | - |
| 19.02.2025 | 76,48 | 76,48 | 76,48 | 76,48 | 3,05% | - |
| 18.02.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,35% | - |
| 17.02.2025 | 73,96 | 73,96 | 73,96 | 73,96 | -0,70% | - |
| 14.02.2025 | 74,48 | 74,48 | 74,48 | 74,48 | -0,72% | - |
| 13.02.2025 | 75,90 | 75,90 | 75,02 | 75,02 | -1,93% | 305,00 |
| 12.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,92% | - |