317,050€
0,65%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 309,60 | 319,00 | 297,60 | 319,00 | 1,27% | 2.717,00 |
| 10.12.2025 | 311,80 | 322,30 | 305,10 | 315,00 | 2,07% | 996,00 |
| 09.12.2025 | 296,00 | 309,10 | 290,90 | 308,60 | 6,12% | 1.235,00 |
| 08.12.2025 | 293,50 | 297,90 | 285,50 | 290,80 | 3,34% | 1.074,00 |
| 05.12.2025 | 284,10 | 294,40 | 281,40 | 281,40 | 2,22% | 602,00 |
| 04.12.2025 | 259,70 | 277,50 | 258,00 | 275,30 | 9,12% | 312,00 |
| 03.12.2025 | 258,90 | 264,10 | 249,00 | 252,30 | -1,94% | 1.213,00 |
| 02.12.2025 | 270,90 | 275,50 | 255,80 | 257,30 | -5,72% | 1.048,00 |
| 01.12.2025 | 275,60 | 275,60 | 269,30 | 272,90 | -0,73% | 533,00 |
| 28.11.2025 | 268,30 | 274,90 | 266,80 | 274,90 | 2,57% | 322,00 |
| 27.11.2025 | 270,00 | 270,00 | 268,00 | 268,00 | 8,81% | 2,00 |
| 26.11.2025 | 258,40 | 258,50 | 246,30 | 246,30 | 0,24% | 213,00 |
| 25.11.2025 | 259,60 | 263,70 | 245,30 | 245,70 | -2,27% | 2.220,00 |
| 24.11.2025 | 226,70 | 252,60 | 226,30 | 251,40 | 18,36% | 1.421,00 |
| 21.11.2025 | 195,25 | 218,80 | 192,80 | 212,40 | -4,67% | 973,00 |
| 20.11.2025 | 246,90 | 249,20 | 222,80 | 222,80 | -3,09% | 2.914,00 |
| 19.11.2025 | 217,70 | 241,90 | 216,30 | 229,90 | 7,58% | 981,00 |
| 18.11.2025 | 204,10 | 215,10 | 204,10 | 213,70 | 6,32% | 368,00 |
| 17.11.2025 | 206,00 | 206,00 | 201,00 | 201,00 | 1,21% | 559,00 |
| 14.11.2025 | 187,30 | 198,60 | 183,25 | 198,60 | -0,53% | 7.104,00 |
| 13.11.2025 | 219,80 | 219,80 | 199,65 | 199,65 | -11,78% | 127,00 |
| 12.11.2025 | 222,40 | 228,60 | 221,30 | 226,30 | 3,90% | 830,00 |
| 11.11.2025 | 225,70 | 225,70 | 215,80 | 217,80 | -4,97% | 401,00 |
| 10.11.2025 | 220,30 | 235,70 | 215,30 | 229,20 | 14,94% | 621,00 |
| 07.11.2025 | 208,20 | 210,20 | 197,85 | 199,40 | -5,63% | 293,00 |
| 06.11.2025 | 209,50 | 221,30 | 209,20 | 211,30 | 10,51% | 2.074,00 |
| 05.11.2025 | 185,40 | 192,65 | 185,40 | 191,20 | 15,18% | 221,00 |
| 04.11.2025 | 166,90 | 167,85 | 165,90 | 166,00 | -7,03% | 74,00 |
| 03.11.2025 | 176,10 | 182,20 | 176,10 | 178,55 | 3,33% | 255,00 |
| 31.10.2025 | 175,35 | 175,35 | 172,80 | 172,80 | -1,85% | 77,00 |
| 30.10.2025 | 184,65 | 187,75 | 176,05 | 176,05 | -2,82% | 1.573,00 |
| 29.10.2025 | 183,50 | 183,50 | 181,15 | 181,15 | 7,25% | 256,00 |
| 28.10.2025 | 167,40 | 171,80 | 166,10 | 168,90 | 2,33% | 301,00 |
| 27.10.2025 | 165,10 | 167,15 | 163,90 | 165,05 | 20,08% | 669,00 |
| 21.10.2025 | 137,45 | 137,45 | 137,45 | 137,45 | -0,90% | 13,00 |
| 17.10.2025 | 136,25 | 139,45 | 135,20 | 138,70 | 2,29% | 123,00 |
| 15.10.2025 | 135,60 | 135,60 | 135,60 | 135,60 | -2,06% | 22,00 |
| 14.10.2025 | 137,45 | 138,45 | 137,45 | 138,45 | 1,21% | 10,00 |
| 13.10.2025 | 132,00 | 137,55 | 132,00 | 136,80 | -2,39% | 355,00 |
| 09.10.2025 | 140,10 | 140,15 | 140,10 | 140,15 | 0,54% | 9,00 |
| 08.10.2025 | 139,40 | 139,40 | 139,40 | 139,40 | 0,90% | - |
| 07.10.2025 | 138,15 | 138,15 | 138,15 | 138,15 | -5,38% | 13,00 |
| 03.10.2025 | 144,75 | 146,00 | 144,75 | 146,00 | 1,53% | 38,00 |
| 02.10.2025 | 142,15 | 143,80 | 142,15 | 143,80 | -1,94% | 21,00 |
| 01.10.2025 | 135,90 | 146,65 | 135,60 | 146,65 | 7,08% | 137,00 |
| 30.09.2025 | 138,95 | 138,95 | 136,95 | 136,95 | -2,18% | 56,00 |
| 29.09.2025 | 140,55 | 140,55 | 140,00 | 140,00 | 12,00% | 10,00 |
| 25.09.2025 | 127,75 | 128,15 | 125,00 | 125,00 | -7,44% | 228,00 |
| 24.09.2025 | 138,40 | 138,40 | 135,05 | 135,05 | -3,26% | 30,00 |
| 23.09.2025 | 141,00 | 141,00 | 139,60 | 139,60 | 1,34% | 17,00 |
| 22.09.2025 | 141,75 | 142,70 | 137,10 | 137,75 | -3,77% | 101,00 |
| 19.09.2025 | 145,25 | 148,30 | 143,15 | 143,15 | -1,78% | 75,00 |
| 18.09.2025 | 141,10 | 145,75 | 141,10 | 145,75 | 3,66% | 175,00 |
| 17.09.2025 | 143,15 | 143,15 | 140,60 | 140,60 | -1,68% | 1,00 |
| 16.09.2025 | 143,70 | 143,80 | 142,95 | 143,00 | 0,28% | 164,00 |
| 15.09.2025 | 140,75 | 142,60 | 138,25 | 142,60 | 2,70% | 112,00 |
| 12.09.2025 | 138,50 | 138,85 | 138,50 | 138,85 | -1,31% | 30,00 |
| 11.09.2025 | 140,70 | 140,70 | 140,70 | 140,70 | 8,36% | - |