564,600€
-3,96%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 558,00 | 572,20 | 558,00 | 567,70 | -3,44% | 99,00 |
| 11.11.2026 | 559,50 | 595,30 | 559,50 | 587,90 | 12,71% | 20,00 |
| 10.11.2026 | 538,00 | 539,90 | 504,90 | 521,60 | -2,23% | 453,00 |
| 09.11.2026 | 474,50 | 544,40 | 465,45 | 533,50 | 12,56% | 71,00 |
| 06.11.2026 | 489,00 | 504,30 | 470,15 | 473,95 | -0,09% | 610,00 |
| 05.11.2026 | 543,00 | 543,00 | 469,50 | 474,40 | -12,47% | 115,00 |
| 04.11.2026 | 617,30 | 617,30 | 537,30 | 542,00 | -9,67% | 212,00 |
| 03.11.2026 | 608,10 | 632,00 | 600,00 | 600,00 | -1,69% | 39,00 |
| 02.11.2026 | 784,10 | 804,00 | 610,30 | 610,30 | -17,24% | 258,00 |
| 30.10.2026 | 779,00 | 779,00 | 730,50 | 737,40 | -11,46% | 95,00 |
| 29.10.2026 | 851,00 | 883,40 | 832,80 | 832,80 | 1,17% | 49,00 |
| 28.10.2026 | 796,00 | 823,20 | 789,50 | 823,20 | 5,82% | 19,00 |
| 27.10.2026 | 718,60 | 783,40 | 718,60 | 777,90 | 5,64% | 127,00 |
| 26.10.2026 | 676,10 | 744,10 | 669,30 | 736,40 | 8,89% | 52,00 |
| 23.10.2026 | 693,90 | 701,60 | 656,00 | 676,30 | -1,53% | 251,00 |
| 22.10.2026 | 722,80 | 722,80 | 681,90 | 686,80 | -9,21% | 53,00 |
| 21.10.2026 | 766,00 | 777,50 | 756,50 | 756,50 | 2,40% | 60,00 |
| 20.10.2026 | 725,60 | 738,80 | 698,30 | 738,80 | -1,36% | 52,00 |
| 19.10.2026 | 761,50 | 764,90 | 749,00 | 749,00 | 1,41% | 57,00 |
| 16.10.2026 | 790,70 | 790,70 | 734,80 | 738,60 | -4,75% | 255,00 |
| 15.10.2026 | 783,00 | 783,00 | 720,00 | 775,40 | -3,74% | 460,00 |
| 14.10.2026 | 867,90 | 869,50 | 805,50 | 805,50 | -7,37% | 361,00 |
| 13.10.2026 | 884,00 | 888,80 | 849,00 | 869,60 | -2,38% | 186,00 |
| 12.10.2026 | 992,00 | 999,90 | 886,80 | 890,80 | -10,78% | 280,00 |
| 09.10.2026 | 957,00 | 1.002,20 | 957,00 | 998,40 | 5,06% | 47,00 |
| 08.10.2026 | 976,00 | 976,60 | 950,30 | 950,30 | -4,43% | 123,00 |
| 07.10.2026 | 1.000,40 | 1.000,40 | 977,60 | 994,40 | -0,76% | 79,00 |
| 06.10.2026 | 976,80 | 1.002,00 | 966,20 | 1.002,00 | 3,42% | 70,00 |
| 05.10.2026 | 992,00 | 992,00 | 963,80 | 968,90 | 0,53% | 67,00 |
| 02.10.2026 | 927,20 | 963,80 | 927,20 | 963,80 | 4,91% | 39,00 |
| 01.10.2026 | 874,00 | 952,20 | 872,00 | 918,70 | 9,76% | 119,00 |
| 30.09.2026 | 854,50 | 862,80 | 837,00 | 837,00 | 3,85% | 11,00 |
| 29.09.2026 | 806,00 | 806,00 | 806,00 | 806,00 | 1,51% | - |
| 28.09.2026 | 800,50 | 826,90 | 794,00 | 794,00 | -4,22% | 60,00 |
| 25.09.2026 | 820,10 | 829,00 | 816,50 | 829,00 | 2,21% | 2,00 |
| 24.09.2026 | 809,00 | 811,10 | 808,60 | 811,10 | -1,15% | 2,00 |
| 23.09.2026 | 827,40 | 833,50 | 811,50 | 820,50 | -1,13% | 46,00 |
| 22.09.2026 | 820,90 | 872,50 | 816,80 | 829,90 | -0,30% | 79,00 |
| 21.09.2026 | 820,00 | 856,10 | 820,00 | 832,40 | 5,06% | 330,00 |
| 18.09.2026 | 790,20 | 801,90 | 790,20 | 792,30 | 0,53% | 64,00 |
| 17.09.2026 | 802,00 | 811,90 | 788,10 | 788,10 | -1,55% | 79,00 |
| 16.09.2026 | 733,60 | 806,60 | 733,60 | 800,50 | 10,73% | 328,00 |
| 15.09.2026 | 727,70 | 730,00 | 722,30 | 722,90 | -1,24% | 16,00 |
| 14.09.2026 | 772,50 | 772,50 | 732,00 | 732,00 | -9,44% | 1.653,00 |
| 11.09.2026 | 811,70 | 811,70 | 808,30 | 808,30 | -1,91% | 22,00 |
| 10.09.2026 | 841,70 | 841,70 | 824,00 | 824,00 | -4,11% | 31,00 |
| 09.09.2026 | 837,70 | 870,00 | 837,70 | 859,30 | 1,36% | 44,00 |
| 08.09.2026 | 771,00 | 851,60 | 771,00 | 847,80 | 10,10% | 229,00 |
| 07.09.2026 | 755,50 | 770,90 | 755,50 | 770,00 | 3,19% | 197,00 |
| 04.09.2026 | 732,50 | 746,20 | 732,50 | 746,20 | 3,86% | 111,00 |
| 03.09.2026 | 745,50 | 750,50 | 718,50 | 718,50 | -3,41% | 49,00 |
| 02.09.2026 | 740,70 | 749,90 | 736,30 | 743,90 | -1,05% | 31,00 |
| 01.09.2026 | 785,40 | 785,40 | 741,80 | 751,80 | -1,88% | 23,00 |
| 31.08.2026 | 773,00 | 780,00 | 766,20 | 766,20 | -3,78% | 22,00 |
| 28.08.2026 | 799,50 | 811,50 | 796,30 | 796,30 | -2,93% | 74,00 |
| 27.08.2026 | 820,00 | 834,10 | 790,60 | 820,30 | 1,28% | 59,00 |
| 26.08.2026 | 748,20 | 809,90 | 748,20 | 809,90 | 9,28% | 262,00 |
| 25.08.2026 | 725,00 | 743,90 | 716,00 | 741,10 | 8,99% | 35,00 |
| 24.08.2026 | 714,90 | 714,90 | 680,00 | 680,00 | -9,45% | 178,00 |
| 21.08.2026 | 752,40 | 772,50 | 751,00 | 751,00 | 0,81% | 26,00 |
| 20.08.2026 | 725,00 | 745,00 | 698,40 | 745,00 | 4,20% | 166,00 |
| 19.08.2026 | 736,30 | 760,00 | 713,30 | 715,00 | -5,81% | 138,00 |
| 18.08.2026 | 813,00 | 826,30 | 759,10 | 759,10 | -11,34% | 70,00 |
| 17.08.2026 | 810,00 | 858,20 | 807,00 | 856,20 | 7,90% | 342,00 |
| 14.08.2026 | 771,00 | 797,00 | 770,00 | 793,50 | 1,73% | 109,00 |
| 13.08.2026 | 804,70 | 805,40 | 780,00 | 780,00 | -3,09% | 133,00 |
| 12.08.2026 | 761,40 | 830,60 | 760,00 | 804,90 | 14,09% | 226,00 |
| 11.08.2026 | 708,40 | 708,40 | 689,50 | 705,50 | -1,30% | 36,00 |
| 10.08.2026 | 792,50 | 810,40 | 714,20 | 714,80 | -6,89% | 186,00 |
| 07.08.2026 | 742,20 | 779,80 | 742,20 | 767,70 | 1,68% | 47,00 |
| 06.08.2026 | 710,20 | 755,00 | 697,30 | 755,00 | 4,01% | 73,00 |
| 05.08.2026 | 750,10 | 752,00 | 715,80 | 725,90 | -2,54% | 41,00 |
| 04.08.2026 | 703,20 | 772,60 | 703,20 | 744,80 | 10,39% | 501,00 |
| 03.08.2026 | 625,00 | 683,20 | 585,00 | 674,70 | 7,99% | 108,00 |
| 31.07.2026 | 631,50 | 660,00 | 614,60 | 624,80 | 3,27% | 57,00 |
| 30.07.2026 | 529,20 | 605,00 | 529,20 | 605,00 | 9,60% | 20,00 |
| 29.07.2026 | 566,00 | 582,70 | 533,70 | 552,00 | -2,28% | 25,00 |
| 28.07.2026 | 601,50 | 603,60 | 549,10 | 564,90 | -8,30% | 109,00 |
| 27.07.2026 | 687,00 | 693,10 | 616,00 | 616,00 | -7,78% | 279,00 |
| 24.07.2026 | 718,60 | 718,60 | 668,00 | 668,00 | -7,99% | 238,00 |
| 23.07.2026 | 740,00 | 759,50 | 726,00 | 726,00 | -0,06% | 548,00 |
| 22.07.2026 | 704,60 | 726,40 | 704,60 | 726,40 | -0,90% | 27,00 |
| 21.07.2026 | 690,50 | 733,00 | 690,50 | 733,00 | 6,12% | 37,00 |
| 20.07.2026 | 643,00 | 697,10 | 643,00 | 690,70 | 9,67% | 69,00 |
| 17.07.2026 | 594,00 | 629,80 | 579,70 | 629,80 | 2,11% | 109,00 |
| 16.07.2026 | 650,30 | 651,60 | 612,80 | 616,80 | -4,89% | 62,00 |
| 15.07.2026 | 725,00 | 727,00 | 629,40 | 648,50 | -5,33% | 177,00 |
| 14.07.2026 | 679,40 | 685,00 | 679,40 | 685,00 | 1,68% | - |
| 13.07.2026 | 685,00 | 685,00 | 670,20 | 673,70 | -1,56% | 33,00 |
| 10.07.2026 | 682,90 | 684,40 | 668,00 | 684,40 | -2,47% | 64,00 |
| 09.07.2026 | 622,60 | 701,70 | 622,60 | 701,70 | 14,96% | 277,00 |
| 08.07.2026 | 600,90 | 612,90 | 588,50 | 610,40 | 0,15% | 105,00 |
| 07.07.2026 | 621,00 | 621,00 | 599,50 | 609,50 | -5,34% | 57,00 |
| 06.07.2026 | 650,00 | 650,00 | 630,00 | 643,90 | -1,98% | 181,00 |
| 03.07.2026 | 650,00 | 658,40 | 648,20 | 656,90 | 5,29% | 154,00 |
| 02.07.2026 | 694,00 | 694,00 | 619,60 | 623,90 | -11,94% | 150,00 |
| 01.07.2026 | 740,30 | 740,30 | 703,50 | 708,50 | -2,68% | 42,00 |
| 30.06.2026 | 743,80 | 743,80 | 728,00 | 728,00 | 3,69% | 24,00 |
| 29.06.2026 | 713,30 | 713,30 | 660,00 | 702,10 | 1,61% | 66,00 |
| 26.06.2026 | 722,00 | 735,00 | 676,80 | 691,00 | -8,01% | 111,00 |