30,910€
-0,61%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,23 | 31,72 | 29,65 | 30,91 | -0,63% | 16,00 |
| 19.10.2026 | 30,40 | 31,57 | 30,22 | 31,10 | 4,71% | 572,00 |
| 16.10.2026 | 32,90 | 33,28 | 29,66 | 29,70 | -8,92% | 30,00 |
| 15.10.2026 | 33,69 | 33,70 | 30,66 | 32,61 | -5,59% | 80,00 |
| 14.10.2026 | 36,86 | 37,27 | 34,21 | 34,54 | -6,08% | 1,00 |
| 13.10.2026 | 36,92 | 37,07 | 34,80 | 36,78 | -1,59% | 30,00 |
| 12.10.2026 | 40,59 | 40,88 | 37,13 | 37,37 | -7,91% | 29,00 |
| 09.10.2026 | 39,33 | 41,60 | 39,33 | 40,58 | 4,52% | - |
| 08.10.2026 | 41,27 | 41,41 | 38,72 | 38,83 | -6,31% | 5,00 |
| 07.10.2026 | 42,73 | 43,00 | 41,09 | 41,44 | -2,36% | - |
| 06.10.2026 | 41,89 | 42,81 | 41,62 | 42,44 | 1,40% | 24,00 |
| 05.10.2026 | 42,32 | 42,87 | 41,39 | 41,86 | -0,24% | 878,00 |
| 02.10.2026 | 40,21 | 43,00 | 39,87 | 41,96 | 5,67% | 223,00 |
| 01.10.2026 | 36,80 | 40,30 | 36,56 | 39,71 | 7,27% | 1,00 |
| 30.09.2026 | 36,88 | 37,57 | 35,14 | 37,02 | 0,26% | 234,00 |
| 29.09.2026 | 35,89 | 37,99 | 35,77 | 36,92 | 3,32% | 56,00 |
| 28.09.2026 | 35,81 | 36,57 | 33,80 | 35,74 | 1,45% | 1.867,00 |
| 25.09.2026 | 32,65 | 35,88 | 32,65 | 35,23 | 8,00% | 270,00 |
| 24.09.2026 | 32,00 | 32,96 | 30,88 | 32,62 | 1,65% | - |
| 23.09.2026 | 31,96 | 33,03 | 31,19 | 32,09 | 1,42% | 20,00 |
| 22.09.2026 | 31,42 | 31,76 | 30,43 | 31,64 | 0,22% | - |
| 21.09.2026 | 30,99 | 32,08 | 30,46 | 31,57 | 2,25% | - |
| 18.09.2026 | 30,54 | 31,32 | 30,31 | 30,87 | 1,95% | - |
| 17.09.2026 | 30,20 | 31,92 | 30,12 | 30,28 | 1,20% | 20,00 |
| 16.09.2026 | 29,18 | 30,50 | 29,18 | 29,92 | 2,73% | - |
| 15.09.2026 | 29,53 | 29,91 | 28,84 | 29,13 | -0,99% | - |
| 14.09.2026 | 32,44 | 33,14 | 29,42 | 29,42 | -12,04% | - |
| 11.09.2026 | 32,21 | 34,25 | 32,20 | 33,44 | 3,66% | - |
| 10.09.2026 | 33,40 | 33,69 | 32,06 | 32,26 | -4,43% | - |
| 09.09.2026 | 33,24 | 34,31 | 32,72 | 33,76 | 1,08% | - |
| 08.09.2026 | 30,08 | 33,82 | 29,94 | 33,40 | 11,06% | - |
| 07.09.2026 | 30,02 | 30,18 | 29,99 | 30,07 | 0,13% | - |
| 04.09.2026 | 28,93 | 30,13 | 28,93 | 30,03 | 4,38% | - |
| 03.09.2026 | 29,96 | 30,01 | 28,22 | 28,77 | -3,39% | - |
| 02.09.2026 | 30,03 | 30,14 | 29,07 | 29,78 | -1,89% | - |
| 01.09.2026 | 31,24 | 31,36 | 29,69 | 30,36 | -2,76% | - |
| 31.08.2026 | 31,48 | 32,05 | 30,62 | 31,22 | -1,72% | 26,00 |
| 28.08.2026 | 32,83 | 32,86 | 31,72 | 31,76 | -3,26% | 44,00 |
| 27.08.2026 | 33,28 | 34,77 | 32,54 | 32,83 | -1,47% | - |
| 26.08.2026 | 32,33 | 33,40 | 31,94 | 33,32 | 3,46% | - |
| 25.08.2026 | 31,68 | 33,14 | 31,68 | 32,21 | 1,15% | 15,00 |
| 24.08.2026 | 33,31 | 33,31 | 31,03 | 31,84 | -4,15% | - |
| 21.08.2026 | 33,05 | 34,14 | 31,94 | 33,22 | 0,82% | 4,00 |
| 20.08.2026 | 33,50 | 34,03 | 32,63 | 32,95 | -0,84% | - |
| 19.08.2026 | 35,43 | 37,04 | 32,98 | 33,23 | -6,84% | - |
| 18.08.2026 | 40,05 | 40,05 | 35,06 | 35,67 | -10,52% | 850,00 |
| 17.08.2026 | 37,40 | 40,31 | 37,40 | 39,87 | 6,52% | 5,00 |
| 14.08.2026 | 37,21 | 38,33 | 36,54 | 37,43 | 0,51% | - |
| 13.08.2026 | 37,48 | 37,88 | 36,87 | 37,24 | -0,01% | 12,00 |
| 12.08.2026 | 33,36 | 37,82 | 33,35 | 37,24 | 11,88% | - |
| 11.08.2026 | 32,23 | 33,69 | 32,12 | 33,29 | 2,53% | - |
| 10.08.2026 | 34,26 | 34,63 | 32,34 | 32,47 | -4,35% | 10,00 |
| 07.08.2026 | 35,39 | 36,57 | 33,28 | 33,94 | -3,35% | 10,00 |
| 06.08.2026 | 33,69 | 36,02 | 31,50 | 35,12 | 3,49% | 238,00 |
| 05.08.2026 | 35,42 | 36,50 | 33,92 | 33,93 | -3,08% | - |
| 04.08.2026 | 33,30 | 36,31 | 33,17 | 35,01 | 7,20% | 24,00 |
| 03.08.2026 | 32,04 | 33,23 | 30,77 | 32,66 | 2,75% | 512,00 |
| 31.07.2026 | 30,40 | 32,78 | 30,40 | 31,79 | 4,62% | 7.149,00 |
| 30.07.2026 | 28,11 | 30,87 | 27,75 | 30,38 | 7,26% | 19,00 |
| 29.07.2026 | 30,32 | 30,87 | 27,60 | 28,33 | -8,13% | 189,00 |
| 28.07.2026 | 33,57 | 33,57 | 29,58 | 30,83 | -7,74% | 636,00 |
| 27.07.2026 | 35,37 | 35,81 | 32,43 | 33,42 | -3,95% | - |
| 24.07.2026 | 36,74 | 37,12 | 34,61 | 34,79 | -4,71% | 1,00 |
| 23.07.2026 | 37,35 | 38,47 | 35,81 | 36,51 | -2,28% | 130,00 |
| 22.07.2026 | 37,63 | 37,88 | 36,36 | 37,36 | -0,89% | 190,00 |
| 21.07.2026 | 34,85 | 37,93 | 34,83 | 37,70 | 9,12% | - |
| 20.07.2026 | 32,72 | 35,37 | 32,72 | 34,55 | 3,96% | 7.143,00 |
| 17.07.2026 | 31,55 | 33,79 | 30,50 | 33,23 | 3,42% | 92,00 |
| 16.07.2026 | 34,99 | 35,46 | 31,78 | 32,13 | -8,75% | 120,00 |
| 15.07.2026 | 37,39 | 37,58 | 33,60 | 35,21 | -4,23% | 909,00 |
| 14.07.2026 | 35,73 | 38,22 | 35,73 | 36,77 | 2,32% | 2.591,00 |
| 13.07.2026 | 37,74 | 37,74 | 35,73 | 35,93 | -5,05% | - |
| 10.07.2026 | 37,52 | 38,21 | 36,37 | 37,84 | 0,32% | - |
| 09.07.2026 | 35,70 | 38,56 | 35,61 | 37,72 | 5,45% | 207,00 |
| 08.07.2026 | 35,24 | 35,77 | 33,40 | 35,77 | 1,56% | 304,00 |
| 07.07.2026 | 36,47 | 37,05 | 34,33 | 35,22 | -4,96% | 30,00 |
| 06.07.2026 | 37,59 | 39,06 | 36,34 | 37,06 | 0,49% | 302,00 |
| 03.07.2026 | 36,72 | 36,93 | 36,72 | 36,88 | 2,22% | 102,00 |
| 02.07.2026 | 41,37 | 41,82 | 35,68 | 36,08 | -12,79% | 1.128,00 |
| 01.07.2026 | 41,64 | 42,05 | 39,48 | 41,37 | -1,01% | 410,00 |
| 30.06.2026 | 41,53 | 43,28 | 40,83 | 41,79 | 0,94% | 100,00 |
| 29.06.2026 | 42,04 | 42,75 | 39,24 | 41,40 | -0,37% | 225,00 |
| 26.06.2026 | 44,39 | 44,39 | 40,30 | 41,56 | -6,63% | 27,00 |
| 25.06.2026 | 43,54 | 45,65 | 41,95 | 44,51 | 2,81% | 50,00 |
| 24.06.2026 | 43,76 | 44,81 | 42,40 | 43,29 | -1,38% | 26,00 |
| 23.06.2026 | 44,49 | 44,91 | 42,95 | 43,90 | -4,56% | 731,00 |
| 22.06.2026 | 40,63 | 46,25 | 40,57 | 45,99 | 13,47% | 652,00 |
| 19.06.2026 | 40,87 | 41,02 | 39,32 | 40,53 | -2,48% | 358,00 |
| 18.06.2026 | 42,37 | 45,18 | 41,56 | 41,56 | -3,17% | 178,00 |
| 17.06.2026 | 43,52 | 44,36 | 42,09 | 42,92 | -1,59% | 26,00 |
| 16.06.2026 | 46,89 | 48,08 | 43,29 | 43,62 | -6,64% | 26,00 |
| 15.06.2026 | 46,54 | 49,39 | 44,63 | 46,72 | 0,69% | 620,00 |
| 12.06.2026 | 43,49 | 48,01 | 42,36 | 46,40 | 8,10% | 125,00 |
| 11.06.2026 | 41,00 | 43,10 | 40,45 | 42,92 | 6,15% | 17,00 |
| 10.06.2026 | 39,62 | 42,86 | 38,23 | 40,44 | 1,57% | 10,00 |
| 09.06.2026 | 42,27 | 43,91 | 38,44 | 39,81 | -4,46% | - |
| 08.06.2026 | 40,90 | 43,62 | 40,75 | 41,67 | 2,02% | 50,00 |
| 05.06.2026 | 45,43 | 45,43 | 40,60 | 40,85 | -10,95% | 50,00 |
| 04.06.2026 | 44,49 | 46,34 | 41,13 | 45,87 | 0,61% | 220,00 |
| 03.06.2026 | 45,08 | 47,29 | 45,06 | 45,59 | 2,03% | 51,00 |