6,804€
-2,92%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,98 | 7,10 | 6,83 | 7,00 | -0,54% | 8.820,00 |
| 08.01.2026 | 6,70 | 7,09 | 6,60 | 7,04 | 3,83% | 20.597,00 |
| 07.01.2026 | 7,01 | 7,15 | 6,78 | 6,78 | -3,99% | 5.217,00 |
| 06.01.2026 | 6,44 | 7,11 | 6,44 | 7,06 | 8,90% | 10.226,00 |
| 05.01.2026 | 6,55 | 6,71 | 6,32 | 6,49 | -2,48% | 9.517,00 |
| 02.01.2026 | 6,53 | 6,79 | 6,53 | 6,65 | 5,32% | 5.045,00 |
| 30.12.2025 | 6,35 | 6,35 | 6,25 | 6,31 | -1,03% | 6.424,00 |
| 29.12.2025 | 6,48 | 6,56 | 6,38 | 6,38 | -2,01% | 19.379,00 |
| 23.12.2025 | 6,68 | 6,68 | 6,45 | 6,51 | -1,54% | 9.752,00 |
| 22.12.2025 | 6,96 | 7,10 | 6,61 | 6,61 | -5,76% | 10.547,00 |
| 19.12.2025 | 6,62 | 7,02 | 6,62 | 7,02 | 5,36% | 3.882,00 |
| 18.12.2025 | 6,47 | 6,85 | 6,47 | 6,66 | 2,56% | 10.943,00 |
| 17.12.2025 | 6,95 | 7,00 | 6,44 | 6,49 | -6,36% | 26.515,00 |
| 16.12.2025 | 6,75 | 6,94 | 6,68 | 6,94 | 1,29% | 21.914,00 |
| 15.12.2025 | 7,17 | 7,32 | 6,75 | 6,85 | -5,51% | 11.257,00 |
| 12.12.2025 | 7,40 | 7,51 | 7,20 | 7,25 | -0,92% | 19.950,00 |
| 11.12.2025 | 7,27 | 7,46 | 7,15 | 7,31 | -1,51% | 10.902,00 |
| 10.12.2025 | 7,26 | 7,81 | 7,20 | 7,43 | 1,71% | 19.441,00 |
| 09.12.2025 | 7,23 | 7,30 | 7,08 | 7,30 | 3,69% | 10.965,00 |
| 08.12.2025 | 7,16 | 7,20 | 6,98 | 7,04 | -0,69% | 10.443,00 |
| 05.12.2025 | 7,48 | 7,60 | 7,09 | 7,09 | -6,48% | 49.355,00 |
| 04.12.2025 | 8,16 | 8,24 | 7,58 | 7,58 | -7,79% | 51.875,00 |
| 03.12.2025 | 7,79 | 8,25 | 7,59 | 8,22 | 5,44% | 117.858,00 |
| 02.12.2025 | 7,12 | 7,85 | 7,12 | 7,80 | 11,53% | 64.439,00 |
| 01.12.2025 | 6,90 | 7,01 | 6,75 | 6,99 | -0,10% | 17.999,00 |
| 28.11.2025 | 7,00 | 7,05 | 6,97 | 7,00 | 2,64% | 8.411,00 |
| 27.11.2025 | 7,00 | 7,04 | 6,76 | 6,82 | -3,18% | 9.354,00 |
| 26.11.2025 | 6,93 | 7,10 | 6,76 | 7,04 | 0,69% | 14.121,00 |
| 25.11.2025 | 6,65 | 6,99 | 6,50 | 6,99 | 3,13% | 32.134,00 |
| 24.11.2025 | 6,61 | 6,78 | 6,55 | 6,78 | 1,50% | 8.451,00 |
| 21.11.2025 | 6,55 | 6,76 | 6,31 | 6,68 | 3,87% | 41.542,00 |
| 20.11.2025 | 7,00 | 7,20 | 6,42 | 6,43 | -4,51% | 33.226,00 |
| 19.11.2025 | 6,52 | 6,82 | 6,48 | 6,74 | 2,03% | 9.380,00 |
| 18.11.2025 | 6,97 | 6,97 | 6,50 | 6,60 | -3,93% | 16.900,00 |
| 17.11.2025 | 6,89 | 7,23 | 6,82 | 6,87 | -1,72% | 4.998,00 |
| 14.11.2025 | 6,99 | 7,06 | 6,46 | 6,99 | 0,23% | 62.214,00 |
| 13.11.2025 | 7,39 | 7,52 | 6,86 | 6,98 | -5,73% | 51.982,00 |
| 12.11.2025 | 8,00 | 8,29 | 7,38 | 7,40 | -6,85% | 34.798,00 |
| 11.11.2025 | 9,00 | 9,15 | 7,94 | 7,94 | -12,60% | 39.864,00 |
| 10.11.2025 | 9,30 | 9,75 | 9,03 | 9,09 | 0,40% | 70.726,00 |
| 07.11.2025 | 9,42 | 9,57 | 8,77 | 9,05 | -5,06% | 53.618,00 |
| 06.11.2025 | 9,41 | 9,85 | 9,20 | 9,54 | 0,05% | 53.618,00 |
| 05.11.2025 | 9,09 | 9,85 | 9,01 | 9,53 | 3,12% | 19.200,00 |
| 04.11.2025 | 9,93 | 10,04 | 9,24 | 9,24 | -10,10% | 61.325,00 |
| 03.11.2025 | 8,95 | 10,36 | 8,40 | 10,28 | 16,12% | 123.521,00 |
| 31.10.2025 | 9,15 | 9,30 | 7,11 | 8,85 | -4,06% | 218.531,00 |
| 30.10.2025 | 9,58 | 9,77 | 8,81 | 9,23 | -3,88% | 134.897,00 |
| 29.10.2025 | 8,70 | 9,76 | 8,55 | 9,60 | 7,27% | 129.315,00 |
| 28.10.2025 | 7,90 | 8,95 | 7,59 | 8,95 | 10,35% | 91.531,00 |
| 27.10.2025 | 7,10 | 8,15 | 6,95 | 8,11 | 15,58% | 111.141,00 |
| 24.10.2025 | 6,77 | 7,24 | 6,70 | 7,02 | 4,03% | 71.967,00 |
| 23.10.2025 | 6,13 | 6,75 | 6,02 | 6,75 | 10,76% | 41.114,00 |
| 22.10.2025 | 6,26 | 6,26 | 5,83 | 6,09 | -1,93% | 57.228,00 |
| 21.10.2025 | 6,14 | 6,25 | 6,10 | 6,21 | 1,80% | 48.001,00 |
| 20.10.2025 | 5,89 | 6,14 | 5,82 | 6,10 | 4,04% | 26.908,00 |
| 17.10.2025 | 5,90 | 6,01 | 5,35 | 5,86 | -2,36% | 136.632,00 |
| 16.10.2025 | 6,29 | 6,39 | 6,00 | 6,01 | -4,10% | 15.732,00 |
| 15.10.2025 | 5,99 | 6,35 | 5,99 | 6,26 | 5,81% | 43.482,00 |
| 14.10.2025 | 5,75 | 6,02 | 5,53 | 5,92 | 1,47% | 23.464,00 |
| 13.10.2025 | 5,65 | 6,00 | 5,61 | 5,83 | 2,01% | 30.661,00 |
| 10.10.2025 | 5,89 | 6,10 | 5,68 | 5,72 | -3,25% | 50.284,00 |
| 09.10.2025 | 6,12 | 6,16 | 5,80 | 5,91 | -2,99% | 36.363,00 |
| 08.10.2025 | 6,03 | 6,30 | 5,97 | 6,09 | 2,96% | 49.344,00 |
| 07.10.2025 | 6,19 | 6,29 | 5,87 | 5,92 | -2,26% | 45.903,00 |
| 06.10.2025 | 5,75 | 6,30 | 5,61 | 6,05 | 9,06% | 86.998,00 |
| 03.10.2025 | 5,51 | 5,64 | 5,34 | 5,55 | 2,82% | 52.604,00 |
| 02.10.2025 | 5,20 | 5,56 | 5,18 | 5,40 | 3,55% | 105.679,00 |
| 01.10.2025 | 5,19 | 5,28 | 5,01 | 5,21 | -0,25% | 37.497,00 |
| 30.09.2025 | 5,05 | 5,29 | 4,95 | 5,23 | 3,96% | 33.826,00 |
| 29.09.2025 | 5,14 | 5,20 | 4,87 | 5,03 | -0,91% | 37.799,00 |
| 26.09.2025 | 5,16 | 5,16 | 5,00 | 5,07 | 0,83% | 7.559,00 |
| 25.09.2025 | 4,88 | 5,09 | 4,75 | 5,03 | 4,64% | 27.645,00 |
| 24.09.2025 | 4,98 | 5,03 | 4,73 | 4,81 | -1,88% | 17.885,00 |
| 23.09.2025 | 5,38 | 5,41 | 4,90 | 4,90 | -7,23% | 50.804,00 |
| 22.09.2025 | 4,90 | 5,56 | 4,79 | 5,28 | 9,52% | 77.035,00 |
| 19.09.2025 | 4,93 | 4,93 | 4,78 | 4,82 | -0,39% | 30.277,00 |
| 18.09.2025 | 4,78 | 5,08 | 4,76 | 4,84 | 1,66% | 51.475,00 |
| 17.09.2025 | 4,80 | 5,03 | 4,60 | 4,76 | 0,80% | 57.330,00 |
| 16.09.2025 | 4,90 | 5,00 | 4,64 | 4,73 | -5,20% | 26.750,00 |
| 15.09.2025 | 5,20 | 5,26 | 4,88 | 4,98 | -2,92% | 48.614,00 |
| 12.09.2025 | 5,23 | 5,28 | 4,95 | 5,13 | -3,16% | 35.884,00 |
| 11.09.2025 | 5,36 | 5,65 | 5,13 | 5,30 | 2,47% | 53.336,00 |
| 10.09.2025 | 4,81 | 5,44 | 4,75 | 5,17 | 8,19% | 80.487,00 |
| 09.09.2025 | 4,34 | 4,82 | 4,27 | 4,78 | 11,22% | 80.158,00 |
| 08.09.2025 | 4,08 | 4,30 | 3,89 | 4,30 | 5,79% | 21.081,00 |
| 05.09.2025 | 4,33 | 4,33 | 4,02 | 4,06 | -5,69% | 19.402,00 |
| 04.09.2025 | 4,04 | 4,57 | 3,93 | 4,31 | 5,56% | 59.581,00 |
| 03.09.2025 | 4,10 | 4,15 | 3,91 | 4,08 | -1,88% | 27.951,00 |
| 02.09.2025 | 4,20 | 4,30 | 4,07 | 4,16 | -0,74% | 39.465,00 |
| 01.09.2025 | 4,21 | 4,30 | 4,18 | 4,19 | -1,96% | 13.642,00 |
| 29.08.2025 | 4,36 | 4,39 | 4,21 | 4,28 | -1,11% | 10.169,00 |
| 28.08.2025 | 4,53 | 4,75 | 4,23 | 4,32 | -4,55% | 78.463,00 |
| 27.08.2025 | 4,00 | 4,58 | 4,00 | 4,53 | 14,40% | 49.591,00 |
| 26.08.2025 | 4,00 | 4,09 | 3,96 | 3,96 | -1,62% | 13.204,00 |
| 25.08.2025 | 3,97 | 4,09 | 3,90 | 4,02 | 2,84% | 10.712,00 |
| 22.08.2025 | 3,75 | 3,92 | 3,68 | 3,91 | 4,71% | 23.626,00 |
| 21.08.2025 | 3,85 | 4,08 | 3,67 | 3,74 | -1,58% | 57.505,00 |
| 20.08.2025 | 3,95 | 3,96 | 3,76 | 3,80 | -2,96% | 37.824,00 |
| 19.08.2025 | 4,08 | 4,08 | 3,88 | 3,91 | -2,64% | 47.570,00 |
| 18.08.2025 | 3,87 | 4,14 | 3,82 | 4,02 | 5,76% | 50.829,00 |