5,705€
-3,13%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 5,85 | 5,91 | 5,68 | 5,74 | -2,59% | 2.485,00 |
| 05.03.2026 | 5,93 | 6,04 | 5,77 | 5,89 | -1,80% | 5.242,00 |
| 04.03.2026 | 6,07 | 6,07 | 6,00 | 6,00 | 0,28% | 3.062,00 |
| 03.03.2026 | 5,71 | 6,15 | 5,60 | 5,98 | 0,03% | 20.633,00 |
| 02.03.2026 | 5,88 | 6,17 | 5,82 | 5,98 | 1,58% | 3.768,00 |
| 27.02.2026 | 5,95 | 5,95 | 5,73 | 5,89 | -2,81% | 4.930,00 |
| 26.02.2026 | 6,00 | 6,09 | 6,00 | 6,06 | -0,25% | 3.282,00 |
| 25.02.2026 | 6,40 | 7,22 | 5,89 | 6,07 | -6,11% | 19.780,00 |
| 24.02.2026 | 6,30 | 6,47 | 6,28 | 6,47 | 4,65% | 17.922,00 |
| 23.02.2026 | 6,52 | 6,62 | 6,18 | 6,18 | -6,11% | 10.174,00 |
| 20.02.2026 | 6,81 | 6,83 | 6,58 | 6,58 | -1,83% | 9.663,00 |
| 19.02.2026 | 6,78 | 6,78 | 6,70 | 6,70 | -1,16% | 2.561,00 |
| 18.02.2026 | 6,82 | 7,00 | 6,78 | 6,78 | -0,35% | 6.698,00 |
| 17.02.2026 | 6,99 | 7,09 | 6,81 | 6,81 | -2,77% | 10.005,00 |
| 16.02.2026 | 6,97 | 7,10 | 6,95 | 7,00 | -0,20% | 3.776,00 |
| 13.02.2026 | 6,64 | 7,01 | 6,64 | 7,01 | 6,35% | 6.414,00 |
| 12.02.2026 | 6,62 | 6,73 | 6,52 | 6,60 | -0,23% | 2.090,00 |
| 11.02.2026 | 6,61 | 6,89 | 6,51 | 6,61 | 1,54% | 31.292,00 |
| 10.02.2026 | 6,64 | 6,70 | 6,48 | 6,51 | -0,35% | 17.382,00 |
| 09.02.2026 | 6,88 | 6,93 | 6,43 | 6,53 | -4,59% | 11.719,00 |
| 06.02.2026 | 5,35 | 6,86 | 5,35 | 6,85 | 31,45% | 34.843,00 |
| 05.02.2026 | 5,70 | 5,77 | 5,17 | 5,21 | -9,86% | 20.158,00 |
| 04.02.2026 | 7,00 | 7,30 | 5,42 | 5,78 | -19,08% | 46.455,00 |
| 03.02.2026 | 7,81 | 7,81 | 7,00 | 7,14 | -4,82% | 26.177,00 |
| 02.02.2026 | 7,28 | 7,97 | 7,20 | 7,50 | 0,75% | 31.787,00 |
| 30.01.2026 | 7,31 | 7,70 | 7,10 | 7,45 | 0,00% | 17.397,00 |
| 29.01.2026 | 7,50 | 7,70 | 7,38 | 7,45 | -3,85% | 17.913,00 |
| 28.01.2026 | 7,73 | 7,97 | 7,73 | 7,75 | 0,86% | 13.132,00 |
| 27.01.2026 | 7,27 | 8,04 | 7,27 | 7,68 | 6,31% | 38.056,00 |
| 26.01.2026 | 7,16 | 7,24 | 7,13 | 7,22 | -0,66% | 10.177,00 |
| 23.01.2026 | 7,71 | 7,71 | 7,27 | 7,27 | -3,68% | 20.708,00 |
| 22.01.2026 | 7,32 | 7,80 | 7,21 | 7,55 | 9,66% | 11.523,00 |
| 21.01.2026 | 6,78 | 7,05 | 6,78 | 6,89 | 0,91% | 1.591,00 |
| 20.01.2026 | 6,94 | 6,97 | 6,55 | 6,82 | -3,96% | 6.535,00 |
| 19.01.2026 | 7,05 | 7,10 | 6,96 | 7,10 | -1,61% | 3.097,00 |
| 16.01.2026 | 7,56 | 7,56 | 7,20 | 7,22 | -3,32% | 20.922,00 |
| 15.01.2026 | 7,00 | 7,65 | 6,98 | 7,47 | 5,39% | 14.676,00 |
| 14.01.2026 | 6,88 | 7,09 | 6,88 | 7,09 | 2,73% | 8.871,00 |
| 13.01.2026 | 6,86 | 7,01 | 6,76 | 6,90 | -0,73% | 4.970,00 |
| 12.01.2026 | 6,69 | 6,95 | 6,59 | 6,95 | -0,76% | 10.976,00 |
| 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 |