6,086$
-0,55%
Echtzeit-Aktienkurs LUMEN TECHNOLOGIES DL 1
Bid:
Ask:
Aktienkurse zur LUMEN TECHNOLOGIES DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 6,06 | 6,24 | 5,86 | 6,07 | -0,82% | 12.305.021,00 |
| 30.09.2025 | 5,86 | 6,21 | 5,85 | 6,12 | 3,90% | 15.513.029,00 |
| 29.09.2025 | 5,90 | 5,95 | 5,70 | 5,89 | -0,51% | 9.370.280,00 |
| 26.09.2025 | 5,90 | 6,05 | 5,79 | 5,92 | -0,50% | 10.868.500,00 |
| 25.09.2025 | 5,52 | 6,00 | 5,52 | 5,95 | 5,12% | 14.990.004,00 |
| 24.09.2025 | 5,82 | 5,82 | 5,57 | 5,66 | -2,41% | 13.976.683,00 |
| 23.09.2025 | 6,22 | 6,40 | 5,77 | 5,80 | -6,75% | 25.942.306,00 |
| 22.09.2025 | 5,75 | 6,62 | 5,74 | 6,22 | 8,93% | 35.425.767,00 |
| 19.09.2025 | 5,79 | 5,88 | 5,58 | 5,71 | -0,70% | 50.036.884,00 |
| 18.09.2025 | 5,70 | 5,77 | 5,54 | 5,75 | 2,86% | 16.372.599,00 |
| 17.09.2025 | 5,55 | 5,99 | 5,45 | 5,59 | 0,90% | 19.377.388,00 |
| 16.09.2025 | 5,80 | 5,80 | 5,52 | 5,54 | -5,30% | 15.547.783,00 |
| 15.09.2025 | 6,17 | 6,26 | 5,72 | 5,85 | -3,31% | 16.344.066,00 |
| 12.09.2025 | 6,06 | 6,15 | 5,81 | 6,05 | -0,66% | 14.522.231,00 |
| 11.09.2025 | 6,20 | 6,65 | 6,08 | 6,09 | -0,81% | 23.967.599,00 |
| 10.09.2025 | 5,61 | 6,38 | 5,60 | 6,14 | 9,06% | 27.169.406,00 |
| 09.09.2025 | 5,11 | 5,65 | 5,00 | 5,63 | 9,96% | 23.822.630,00 |
| 08.09.2025 | 4,69 | 5,13 | 4,57 | 5,12 | 7,79% | 18.456.080,00 |
| 05.09.2025 | 4,97 | 5,01 | 4,71 | 4,75 | -4,43% | 16.250.082,00 |
| 04.09.2025 | 4,75 | 5,34 | 4,74 | 4,97 | 5,30% | 29.510.570,00 |
| 03.09.2025 | 4,75 | 4,79 | 4,58 | 4,72 | -1,46% | 11.278.289,00 |
| 02.09.2025 | 4,83 | 4,90 | 4,75 | 4,79 | -3,62% | 10.499.146,00 |
| 29.08.2025 | 5,02 | 5,03 | 4,93 | 4,97 | -1,00% | 9.540.808,00 |
| 28.08.2025 | 5,36 | 5,55 | 4,95 | 5,02 | -4,74% | 23.694.853,00 |
| 27.08.2025 | 4,69 | 5,31 | 4,69 | 5,27 | 12,37% | 20.795.800,00 |
| 26.08.2025 | 4,67 | 4,76 | 4,61 | 4,69 | 0,00% | 9.893.018,00 |
| 25.08.2025 | 4,61 | 4,76 | 4,60 | 4,69 | 1,74% | 9.011.737,00 |
| 22.08.2025 | 4,34 | 4,61 | 4,33 | 4,61 | 6,96% | 11.165.944,00 |
| 21.08.2025 | 4,37 | 4,41 | 4,27 | 4,31 | -2,71% | 8.907.889,00 |
| 20.08.2025 | 4,51 | 4,56 | 4,40 | 4,43 | -3,49% | 9.313.449,00 |
| 19.08.2025 | 4,70 | 4,72 | 4,52 | 4,59 | -2,13% | 11.324.021,00 |
| 18.08.2025 | 4,55 | 4,89 | 4,54 | 4,69 | 5,87% | 16.175.320,00 |
| 15.08.2025 | 4,43 | 4,54 | 4,37 | 4,43 | 2,07% | 11.228.488,00 |
| 14.08.2025 | 4,38 | 4,38 | 4,12 | 4,34 | 0,70% | 12.464.530,00 |
| 13.08.2025 | 3,97 | 4,34 | 3,94 | 4,31 | 9,11% | 14.415.846,00 |
| 12.08.2025 | 3,77 | 3,99 | 3,75 | 3,95 | 5,61% | 13.349.655,00 |
| 11.08.2025 | 3,75 | 3,85 | 3,69 | 3,74 | -0,53% | 9.727.710,00 |
| 08.08.2025 | 3,80 | 3,90 | 3,71 | 3,76 | 1,62% | 9.733.926,00 |
| 07.08.2025 | 3,77 | 3,78 | 3,63 | 3,70 | -1,60% | 9.398.328,00 |
| 06.08.2025 | 3,76 | 3,84 | 3,67 | 3,76 | 0,27% | 10.429.606,00 |
| 05.08.2025 | 3,72 | 3,78 | 3,61 | 3,75 | 0,00% | 15.976.936,00 |
| 04.08.2025 | 3,84 | 3,85 | 3,66 | 3,75 | 1,08% | 15.716.784,00 |
| 01.08.2025 | 4,02 | 4,02 | 3,37 | 3,71 | -16,63% | 44.714.940,00 |
| 31.07.2025 | 4,47 | 4,52 | 4,39 | 4,45 | -0,22% | 13.756.016,00 |
| 30.07.2025 | 4,58 | 4,59 | 4,38 | 4,46 | -2,83% | 9.727.658,00 |
| 29.07.2025 | 4,51 | 4,60 | 4,50 | 4,59 | 2,68% | 10.352.813,00 |
| 28.07.2025 | 4,35 | 4,52 | 4,31 | 4,47 | 3,23% | 9.409.890,00 |
| 25.07.2025 | 4,40 | 4,42 | 4,28 | 4,33 | -1,81% | 6.484.626,00 |
| 24.07.2025 | 4,53 | 4,55 | 4,40 | 4,41 | -3,50% | 7.420.375,00 |
| 23.07.2025 | 4,47 | 4,58 | 4,45 | 4,57 | 2,70% | 5.952.366,00 |
| 22.07.2025 | 4,31 | 4,51 | 4,30 | 4,45 | 3,25% | 10.348.292,00 |
| 21.07.2025 | 4,37 | 4,39 | 4,27 | 4,31 | -1,15% | 6.547.807,00 |
| 18.07.2025 | 4,41 | 4,46 | 4,33 | 4,36 | -0,68% | 7.079.759,00 |
| 17.07.2025 | 4,51 | 4,59 | 4,32 | 4,39 | -2,66% | 10.451.773,00 |
| 16.07.2025 | 4,57 | 4,64 | 4,43 | 4,51 | -0,44% | 7.396.603,00 |
| 15.07.2025 | 4,70 | 4,71 | 4,53 | 4,53 | -1,52% | 8.745.218,00 |
| 14.07.2025 | 4,46 | 4,61 | 4,43 | 4,60 | 2,91% | 8.397.971,00 |
| 11.07.2025 | 4,48 | 4,52 | 4,39 | 4,47 | -0,89% | 7.691.048,00 |
| 10.07.2025 | 4,50 | 4,57 | 4,47 | 4,51 | -0,44% | 6.325.602,00 |
| 09.07.2025 | 4,53 | 4,61 | 4,51 | 4,53 | 0,22% | 6.104.378,00 |
| 08.07.2025 | 4,43 | 4,54 | 4,41 | 4,52 | 2,49% | 9.703.219,00 |
| 07.07.2025 | 4,51 | 4,71 | 4,40 | 4,41 | -4,13% | 9.923.501,00 |
| 03.07.2025 | 4,54 | 4,72 | 4,53 | 4,60 | 3,37% | 6.649.300,00 |
| 02.07.2025 | 4,49 | 4,53 | 4,45 | 4,45 | -1,33% | 6.312.409,00 |
| 01.07.2025 | 4,40 | 4,59 | 4,34 | 4,51 | 2,97% | 10.247.239,00 |
| 30.06.2025 | 4,49 | 4,57 | 4,35 | 4,38 | -2,88% | 10.866.124,00 |
| 27.06.2025 | 4,35 | 4,55 | 4,27 | 4,51 | 3,68% | 44.601.066,00 |
| 26.06.2025 | 4,34 | 4,43 | 4,26 | 4,35 | 1,40% | 8.051.834,00 |
| 25.06.2025 | 4,30 | 4,40 | 4,15 | 4,29 | -0,23% | 10.920.281,00 |
| 24.06.2025 | 4,26 | 4,34 | 4,23 | 4,30 | 1,42% | 9.626.669,00 |
| 23.06.2025 | 3,92 | 4,31 | 3,87 | 4,24 | 7,61% | 14.916.356,00 |
| 20.06.2025 | 4,01 | 4,06 | 3,91 | 3,94 | -1,01% | 16.321.087,00 |
| 18.06.2025 | 4,00 | 4,08 | 3,96 | 3,98 | -0,50% | 7.840.730,00 |
| 17.06.2025 | 4,05 | 4,26 | 3,99 | 4,00 | -1,72% | 10.623.230,00 |
| 16.06.2025 | 4,07 | 4,24 | 3,98 | 4,07 | 0,74% | 10.202.227,00 |
| 13.06.2025 | 4,10 | 4,15 | 4,00 | 4,04 | -3,81% | 9.226.640,00 |
| 12.06.2025 | 4,14 | 4,22 | 4,09 | 4,20 | 1,20% | 7.003.506,00 |
| 11.06.2025 | 4,37 | 4,38 | 4,12 | 4,15 | -4,16% | 11.539.857,00 |
| 10.06.2025 | 4,20 | 4,39 | 4,12 | 4,33 | 3,10% | 10.327.759,00 |
| 09.06.2025 | 3,99 | 4,26 | 3,92 | 4,20 | 6,60% | 13.569.434,00 |
| 06.06.2025 | 3,99 | 4,09 | 3,92 | 3,94 | -0,51% | 7.871.447,00 |
| 05.06.2025 | 3,91 | 3,98 | 3,82 | 3,96 | 1,28% | 9.183.635,00 |
| 04.06.2025 | 4,09 | 4,09 | 3,85 | 3,91 | -4,87% | 12.314.194,00 |
| 03.06.2025 | 3,86 | 4,20 | 3,80 | 4,11 | 6,75% | 16.962.230,00 |
| 02.06.2025 | 3,92 | 3,94 | 3,77 | 3,85 | -1,79% | 9.888.656,00 |
| 30.05.2025 | 3,88 | 3,95 | 3,81 | 3,92 | 0,51% | 11.420.019,00 |
| 29.05.2025 | 4,00 | 4,01 | 3,86 | 3,90 | -1,02% | 6.822.962,00 |
| 28.05.2025 | 4,08 | 4,18 | 3,93 | 3,94 | -1,99% | 9.501.198,00 |
| 27.05.2025 | 3,81 | 4,14 | 3,79 | 4,02 | 8,06% | 17.567.262,00 |
| 23.05.2025 | 3,73 | 3,82 | 3,67 | 3,72 | -3,12% | 10.281.782,00 |
| 22.05.2025 | 4,36 | 4,46 | 3,71 | 3,84 | 0,79% | 30.254.017,00 |
| 21.05.2025 | 3,90 | 3,93 | 3,78 | 3,81 | -4,51% | 15.151.851,00 |
| 20.05.2025 | 3,99 | 4,04 | 3,91 | 3,99 | 0,25% | 8.696.854,00 |
| 19.05.2025 | 4,00 | 4,00 | 3,93 | 3,98 | -2,93% | 7.619.218,00 |
| 16.05.2025 | 4,19 | 4,19 | 4,05 | 4,10 | -1,91% | 7.991.757,00 |
| 15.05.2025 | 4,26 | 4,30 | 4,17 | 4,18 | -3,02% | 8.219.271,00 |
| 14.05.2025 | 4,39 | 4,41 | 4,28 | 4,31 | -1,82% | 8.000.512,00 |
| 13.05.2025 | 4,46 | 4,52 | 4,24 | 4,39 | -0,23% | 10.591.801,00 |
| 12.05.2025 | 4,60 | 4,74 | 4,36 | 4,40 | 0,23% | 10.104.995,00 |
| 09.05.2025 | 4,17 | 4,40 | 4,14 | 4,39 | 5,53% | 10.441.355,00 |