301,850€
0,75%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 298,80 | 306,80 | 290,00 | 302,50 | 0,97% | 1.413,00 |
| 08.01.2026 | 324,20 | 324,20 | 296,40 | 299,60 | -12,40% | 2.680,00 |
| 07.01.2026 | 333,90 | 342,00 | 321,00 | 342,00 | 8,74% | 185,00 |
| 06.01.2026 | 301,90 | 318,40 | 289,80 | 314,50 | 3,59% | 257,00 |
| 05.01.2026 | 328,90 | 338,00 | 298,80 | 303,60 | -6,33% | 84,00 |
| 02.01.2026 | 318,00 | 324,10 | 318,00 | 324,10 | 4,01% | 35,00 |
| 30.12.2025 | 314,10 | 314,10 | 311,60 | 311,60 | 0,35% | 4,00 |
| 29.12.2025 | 330,00 | 330,00 | 310,50 | 310,50 | -5,34% | 26,00 |
| 23.12.2025 | 324,10 | 331,10 | 324,10 | 328,00 | 1,55% | 63,00 |
| 22.12.2025 | 317,80 | 323,00 | 317,80 | 323,00 | 4,43% | 68,00 |
| 19.12.2025 | 287,10 | 309,30 | 287,10 | 309,30 | 8,79% | 170,00 |
| 18.12.2025 | 273,40 | 291,60 | 273,40 | 284,30 | 0,21% | 69,00 |
| 17.12.2025 | 278,20 | 283,70 | 278,20 | 283,70 | 7,06% | 18,00 |
| 16.12.2025 | 270,30 | 280,40 | 265,00 | 265,00 | -7,44% | 205,00 |
| 15.12.2025 | 276,70 | 286,30 | 276,70 | 286,30 | -0,28% | 40,00 |
| 12.12.2025 | 311,00 | 311,00 | 281,40 | 287,10 | -8,01% | 97,00 |
| 11.12.2025 | 306,20 | 312,10 | 303,00 | 312,10 | 0,13% | 41,00 |
| 10.12.2025 | 306,80 | 314,40 | 306,80 | 311,70 | 0,87% | 335,00 |
| 09.12.2025 | 291,20 | 309,50 | 291,20 | 309,00 | 8,04% | 170,00 |
| 08.12.2025 | 286,00 | 286,00 | 286,00 | 286,00 | 0,70% | - |
| 05.12.2025 | 277,80 | 292,00 | 277,80 | 284,00 | 7,54% | 43,00 |
| 04.12.2025 | 256,20 | 264,10 | 255,00 | 264,10 | 1,58% | 61,00 |
| 03.12.2025 | 252,90 | 266,20 | 252,90 | 260,00 | -0,50% | 59,00 |
| 02.12.2025 | 267,70 | 267,70 | 261,30 | 261,30 | -5,94% | 3,00 |
| 01.12.2025 | 273,00 | 277,80 | 273,00 | 277,80 | -2,25% | 87,00 |
| 28.11.2025 | 264,40 | 284,20 | 264,40 | 284,20 | 4,33% | 18,00 |
| 27.11.2025 | 262,90 | 272,40 | 262,90 | 272,40 | 4,33% | 83,00 |
| 26.11.2025 | 254,10 | 261,10 | 254,10 | 261,10 | 1,63% | 59,00 |
| 25.11.2025 | 256,90 | 256,90 | 256,90 | 256,90 | 2,19% | - |
| 24.11.2025 | 226,00 | 251,40 | 226,00 | 251,40 | 17,64% | 109,00 |
| 21.11.2025 | 199,40 | 213,70 | 198,00 | 213,70 | -0,33% | 43,00 |
| 20.11.2025 | 244,00 | 250,00 | 214,40 | 214,40 | 1,71% | 363,00 |
| 19.11.2025 | 210,80 | 210,80 | 210,80 | 210,80 | 7,50% | - |
| 18.11.2025 | 196,10 | 196,10 | 196,10 | 196,10 | -9,96% | - |
| 17.11.2025 | 198,35 | 217,80 | 198,35 | 217,80 | 8,09% | 282,00 |
| 14.11.2025 | 188,00 | 201,50 | 182,90 | 201,50 | 4,13% | 92,00 |
| 13.11.2025 | 216,00 | 216,00 | 193,50 | 193,50 | -14,57% | 674,00 |
| 12.11.2025 | 220,00 | 230,40 | 220,00 | 226,50 | 1,03% | 33,00 |
| 11.11.2025 | 222,20 | 224,20 | 222,20 | 224,20 | -2,10% | 5,00 |
| 10.11.2025 | 216,00 | 235,90 | 216,00 | 229,00 | 10,41% | 143,00 |
| 07.11.2025 | 208,00 | 208,00 | 207,40 | 207,40 | -2,63% | 50,00 |
| 06.11.2025 | 203,80 | 213,00 | 203,80 | 213,00 | 3,85% | 40,00 |
| 05.11.2025 | 176,70 | 205,70 | 176,70 | 205,10 | 24,34% | 157,00 |
| 04.11.2025 | 163,35 | 168,75 | 161,00 | 164,95 | -7,07% | 102,00 |
| 03.11.2025 | 174,90 | 177,50 | 174,90 | 177,50 | 1,25% | 12,00 |
| 31.10.2025 | 177,35 | 177,35 | 175,30 | 175,30 | 0,43% | 550,00 |
| 30.10.2025 | 183,30 | 187,70 | 174,55 | 174,55 | 0,32% | 40,00 |
| 29.10.2025 | 172,05 | 174,00 | 172,05 | 174,00 | 3,48% | 21,00 |
| 28.10.2025 | 165,90 | 172,05 | 165,90 | 168,15 | 1,69% | 36,00 |
| 27.10.2025 | 161,55 | 166,35 | 161,55 | 165,35 | 6,68% | 50,00 |
| 24.10.2025 | 144,80 | 155,00 | 144,80 | 155,00 | 14,35% | 30,00 |
| 23.10.2025 | 135,55 | 135,55 | 135,55 | 135,55 | -2,80% | - |
| 22.10.2025 | 139,45 | 139,45 | 139,45 | 139,45 | 1,86% | - |
| 21.10.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -2,42% | - |
| 20.10.2025 | 140,30 | 140,30 | 140,30 | 140,30 | 7,59% | - |
| 17.10.2025 | 137,20 | 137,20 | 130,40 | 130,40 | -2,03% | - |
| 16.10.2025 | 133,10 | 133,10 | 133,10 | 133,10 | -1,11% | - |
| 15.10.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,99% | - |
| 14.10.2025 | 135,95 | 135,95 | 135,95 | 135,95 | 0,11% | - |
| 13.10.2025 | 132,90 | 135,80 | 132,90 | 135,80 | 4,34% | 10,00 |
| 10.10.2025 | 137,85 | 137,85 | 130,15 | 130,15 | -6,87% | 20,00 |
| 09.10.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 2,12% | - |
| 08.10.2025 | 136,85 | 136,85 | 136,85 | 136,85 | 1,79% | 20,00 |
| 07.10.2025 | 136,40 | 136,40 | 134,45 | 134,45 | -2,89% | 30,00 |
| 06.10.2025 | 138,45 | 138,45 | 138,45 | 138,45 | -4,02% | - |
| 03.10.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -1,27% | - |
| 02.10.2025 | 146,50 | 148,65 | 146,10 | 146,10 | 2,17% | 21,00 |
| 01.10.2025 | 136,75 | 143,00 | 136,75 | 143,00 | 4,00% | 15,00 |
| 30.09.2025 | 137,50 | 137,50 | 137,50 | 137,50 | -0,51% | - |
| 29.09.2025 | 135,60 | 138,20 | 135,60 | 138,20 | 3,60% | 41,00 |
| 26.09.2025 | 135,15 | 135,15 | 133,40 | 133,40 | 3,37% | - |
| 25.09.2025 | 129,05 | 129,05 | 129,05 | 129,05 | -5,84% | - |
| 24.09.2025 | 137,05 | 137,05 | 137,05 | 137,05 | -2,07% | - |
| 23.09.2025 | 137,65 | 139,95 | 137,65 | 139,95 | 1,97% | 100,00 |
| 22.09.2025 | 144,50 | 144,50 | 137,25 | 137,25 | -5,99% | 64,00 |
| 19.09.2025 | 145,40 | 146,00 | 145,40 | 146,00 | -0,14% | 10,00 |
| 18.09.2025 | 138,90 | 146,20 | 138,90 | 146,20 | 2,31% | 40,00 |
| 17.09.2025 | 142,90 | 142,90 | 142,90 | 142,90 | -0,56% | - |
| 16.09.2025 | 142,30 | 144,65 | 142,30 | 143,70 | -0,90% | 167,00 |
| 15.09.2025 | 140,15 | 145,00 | 140,15 | 145,00 | 4,05% | 10,00 |
| 12.09.2025 | 139,50 | 141,80 | 139,35 | 139,35 | -1,21% | 10,00 |
| 11.09.2025 | 141,05 | 141,05 | 141,05 | 141,05 | 1,00% | - |
| 10.09.2025 | 135,15 | 139,65 | 135,15 | 139,65 | 8,30% | 20,00 |
| 09.09.2025 | 126,45 | 128,95 | 126,45 | 128,95 | 0,43% | 120,00 |
| 08.09.2025 | 127,20 | 128,40 | 127,20 | 128,40 | 3,93% | 30,00 |
| 05.09.2025 | 121,75 | 123,55 | 121,75 | 123,55 | 4,53% | 22,00 |
| 04.09.2025 | 114,55 | 118,20 | 113,35 | 118,20 | 6,25% | 52,00 |
| 03.09.2025 | 111,25 | 111,25 | 111,25 | 111,25 | -0,93% | - |
| 02.09.2025 | 112,75 | 112,75 | 110,90 | 112,30 | -0,93% | 28,00 |
| 01.09.2025 | 113,00 | 113,35 | 113,00 | 113,35 | -1,78% | 100,00 |
| 29.08.2025 | 114,80 | 115,40 | 114,80 | 115,40 | -0,39% | 201,00 |
| 28.08.2025 | 107,15 | 115,85 | 107,15 | 115,85 | 8,63% | 150,00 |
| 27.08.2025 | 106,65 | 106,65 | 106,65 | 106,65 | -1,57% | - |
| 26.08.2025 | 105,35 | 108,35 | 105,35 | 108,35 | 0,88% | 54,00 |
| 25.08.2025 | 102,60 | 107,40 | 102,60 | 107,40 | 6,76% | 41,00 |
| 22.08.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 1,64% | - |
| 21.08.2025 | 98,98 | 98,98 | 98,98 | 98,98 | 0,08% | - |
| 20.08.2025 | 98,90 | 98,90 | 98,90 | 98,90 | -2,75% | - |
| 19.08.2025 | 101,70 | 101,70 | 101,70 | 101,70 | 3,56% | - |
| 18.08.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,49% | - |