7,575€
1,41%
Echtzeit-Aktienkurs Lumen Technologies Inc.
Bid:
Ask:
Aktienkurse zur Lumen Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.04.2026 | 7,56 | 7,67 | 7,40 | 7,59 | 1,54% | 4.475,00 |
| 24.04.2026 | 7,73 | 7,90 | 7,47 | 7,47 | -2,35% | 12.862,00 |
| 23.04.2026 | 7,95 | 8,04 | 7,65 | 7,65 | -4,38% | 16.965,00 |
| 22.04.2026 | 7,50 | 8,00 | 7,44 | 8,00 | 8,55% | 7.889,00 |
| 21.04.2026 | 7,45 | 7,45 | 7,33 | 7,37 | -0,14% | 5.644,00 |
| 20.04.2026 | 7,23 | 7,38 | 7,08 | 7,38 | 1,51% | 5.981,00 |
| 17.04.2026 | 7,23 | 7,44 | 7,19 | 7,27 | 0,69% | 8.301,00 |
| 16.04.2026 | 7,40 | 7,54 | 7,16 | 7,22 | -0,55% | 12.508,00 |
| 15.04.2026 | 6,58 | 7,33 | 6,58 | 7,26 | 8,04% | 31.323,00 |
| 14.04.2026 | 6,60 | 6,72 | 6,60 | 6,72 | 1,97% | 2.462,00 |
| 13.04.2026 | 6,30 | 6,73 | 6,25 | 6,59 | 4,60% | 14.197,00 |
| 10.04.2026 | 6,38 | 6,51 | 6,30 | 6,30 | -1,72% | 4.707,00 |
| 09.04.2026 | 6,12 | 6,47 | 5,94 | 6,41 | 5,25% | 2.353,00 |
| 08.04.2026 | 6,00 | 6,19 | 5,97 | 6,09 | 6,10% | 3.488,00 |
| 07.04.2026 | 5,81 | 5,81 | 5,48 | 5,74 | -5,16% | 2.702,00 |
| 02.04.2026 | 6,00 | 6,07 | 5,86 | 6,05 | -0,10% | 3.270,00 |
| 01.04.2026 | 6,09 | 6,25 | 5,97 | 6,06 | 1,59% | 2.352,00 |
| 31.03.2026 | 5,56 | 5,96 | 5,54 | 5,96 | 7,27% | 2.706,00 |
| 30.03.2026 | 5,77 | 5,94 | 5,56 | 5,56 | -2,25% | 4.077,00 |
| 27.03.2026 | 5,78 | 5,80 | 5,67 | 5,69 | -3,13% | 5.606,00 |
| 26.03.2026 | 5,88 | 6,02 | 5,87 | 5,87 | -1,81% | 1.956,00 |
| 25.03.2026 | 5,87 | 6,09 | 5,87 | 5,98 | 1,67% | 1.608,00 |
| 24.03.2026 | 5,81 | 6,01 | 5,75 | 5,88 | 1,36% | 1.870,00 |
| 23.03.2026 | 5,59 | 5,80 | 5,47 | 5,80 | 3,53% | 6.109,00 |
| 20.03.2026 | 5,81 | 5,86 | 5,60 | 5,60 | -1,63% | 1.918,00 |
| 19.03.2026 | 5,78 | 5,85 | 5,58 | 5,70 | -0,61% | 2.310,00 |
| 18.03.2026 | 5,92 | 5,99 | 5,69 | 5,73 | -4,40% | 2.902,00 |
| 17.03.2026 | 5,73 | 6,00 | 5,73 | 6,00 | 2,76% | 1.450,00 |
| 16.03.2026 | 5,76 | 5,94 | 5,76 | 5,84 | 1,48% | 9.740,00 |
| 13.03.2026 | 5,51 | 5,89 | 5,51 | 5,75 | 3,83% | 10.337,00 |
| 12.03.2026 | 5,72 | 5,72 | 5,52 | 5,54 | -2,50% | 4.718,00 |
| 11.03.2026 | 5,83 | 5,83 | 5,68 | 5,68 | -1,88% | 2.977,00 |
| 10.03.2026 | 5,64 | 5,79 | 5,64 | 5,79 | 0,92% | 4.092,00 |
| 09.03.2026 | 5,58 | 5,74 | 5,45 | 5,74 | 0,28% | 11.209,00 |
| 06.03.2026 | 5,85 | 5,90 | 5,72 | 5,72 | -2,87% | 3.265,00 |
| 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 |