99,040€
1,27%
Echtzeit-Aktienkurs Lumentum Holdings
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 98,76 | 98,76 | 95,56 | 98,10 | 0,31% | 271,00 |
| 14.08.2025 | 101,05 | 102,45 | 97,06 | 97,80 | -5,19% | 419,00 |
| 13.08.2025 | 104,95 | 110,60 | 101,45 | 103,15 | 0,05% | 1.316,00 |
| 12.08.2025 | 99,36 | 103,10 | 99,18 | 103,10 | 3,74% | 870,00 |
| 11.08.2025 | 100,40 | 101,50 | 98,88 | 99,38 | 2,35% | 499,00 |
| 08.08.2025 | 97,20 | 99,10 | 96,76 | 97,10 | 3,32% | 666,00 |
| 07.08.2025 | 94,42 | 95,52 | 93,98 | 93,98 | -0,25% | 232,00 |
| 06.08.2025 | 93,96 | 94,22 | 93,20 | 94,22 | 2,17% | 31,00 |
| 05.08.2025 | 96,98 | 97,70 | 91,88 | 92,22 | -3,43% | 373,00 |
| 04.08.2025 | 93,44 | 95,50 | 92,90 | 95,50 | 3,60% | 347,00 |
| 01.08.2025 | 95,24 | 95,68 | 89,10 | 92,18 | -6,59% | 300,00 |
| 31.07.2025 | 97,90 | 99,02 | 96,92 | 98,68 | 4,53% | 133,00 |
| 30.07.2025 | 95,54 | 96,20 | 94,40 | 94,40 | -0,13% | 171,00 |
| 29.07.2025 | 93,52 | 96,34 | 93,02 | 94,52 | 3,26% | 528,00 |
| 28.07.2025 | 89,14 | 91,84 | 88,18 | 91,54 | 3,95% | 886,00 |
| 25.07.2025 | 87,08 | 88,20 | 87,08 | 88,06 | 0,27% | 88,00 |
| 24.07.2025 | 86,70 | 89,80 | 86,70 | 87,82 | 1,20% | 252,00 |
| 23.07.2025 | 85,28 | 86,78 | 85,28 | 86,78 | 2,77% | 234,00 |
| 22.07.2025 | 88,80 | 89,04 | 84,02 | 84,44 | -6,07% | 310,00 |
| 21.07.2025 | 88,50 | 89,90 | 87,60 | 89,90 | 2,00% | 331,00 |
| 18.07.2025 | 88,74 | 88,98 | 86,66 | 88,14 | -0,47% | 290,00 |
| 17.07.2025 | 88,00 | 88,56 | 88,00 | 88,56 | 4,19% | 84,00 |
| 16.07.2025 | 83,72 | 85,00 | 81,16 | 85,00 | 0,59% | 382,00 |
| 15.07.2025 | 79,70 | 84,50 | 79,70 | 84,50 | 5,76% | 566,00 |
| 14.07.2025 | 80,04 | 80,24 | 79,38 | 79,90 | 1,47% | 310,00 |
| 11.07.2025 | 80,20 | 81,06 | 78,74 | 78,74 | 1,60% | 313,00 |
| 10.07.2025 | 77,22 | 78,44 | 76,86 | 77,50 | 0,96% | 498,00 |
| 09.07.2025 | 78,62 | 79,16 | 76,50 | 76,76 | -2,71% | 455,00 |
| 08.07.2025 | 77,48 | 80,44 | 76,72 | 78,90 | 1,00% | 114,00 |
| 07.07.2025 | 79,26 | 80,86 | 78,10 | 78,12 | -1,36% | 907,00 |
| 04.07.2025 | 79,46 | 79,46 | 79,20 | 79,20 | 0,13% | 23,00 |
| 03.07.2025 | 77,76 | 79,10 | 77,66 | 79,10 | 2,12% | 46,00 |
| 02.07.2025 | 77,46 | 77,46 | 77,46 | 77,46 | -0,44% | 1,00 |
| 01.07.2025 | 80,14 | 80,90 | 76,70 | 77,80 | -4,47% | 212,00 |
| 30.06.2025 | 81,52 | 81,60 | 80,84 | 81,44 | 1,47% | 67,00 |
| 27.06.2025 | 80,26 | 80,26 | 80,26 | 80,26 | 2,29% | 50,00 |
| 26.06.2025 | 78,46 | 78,46 | 78,46 | 78,46 | -1,83% | 5,00 |
| 25.06.2025 | 79,50 | 79,92 | 79,50 | 79,92 | 1,16% | 24,00 |
| 24.06.2025 | 78,54 | 79,00 | 78,54 | 79,00 | 0,48% | 101,00 |
| 23.06.2025 | 77,34 | 78,62 | 77,34 | 78,62 | 2,29% | 62,00 |
| 20.06.2025 | 76,96 | 78,14 | 76,86 | 76,86 | 0,60% | 196,00 |
| 19.06.2025 | 77,74 | 77,74 | 76,40 | 76,40 | -0,90% | 45,00 |
| 18.06.2025 | 75,17 | 78,31 | 75,10 | 77,09 | 2,79% | - |
| 17.06.2025 | 73,32 | 75,00 | 73,32 | 75,00 | 0,67% | 430,00 |
| 16.06.2025 | 71,24 | 75,98 | 71,22 | 74,50 | 2,79% | 157,00 |
| 13.06.2025 | 72,98 | 73,56 | 71,05 | 72,48 | -0,19% | - |
| 12.06.2025 | 71,00 | 73,50 | 71,00 | 72,62 | -0,30% | 96,00 |
| 11.06.2025 | 72,84 | 72,84 | 72,84 | 72,84 | 2,02% | 7,00 |
| 10.06.2025 | 72,30 | 72,30 | 71,40 | 71,40 | -2,19% | 116,00 |
| 09.06.2025 | 71,60 | 73,00 | 71,60 | 73,00 | 3,05% | 87,00 |
| 06.06.2025 | 72,18 | 72,18 | 70,68 | 70,84 | -2,34% | 68,00 |
| 05.06.2025 | 70,62 | 72,54 | 70,62 | 72,54 | 1,94% | 30,00 |
| 04.06.2025 | 71,50 | 74,74 | 70,66 | 71,16 | 5,58% | 418,00 |
| 03.06.2025 | 65,88 | 67,40 | 65,88 | 67,40 | 3,60% | 190,00 |
| 02.06.2025 | 63,10 | 65,06 | 63,10 | 65,06 | -0,03% | 192,00 |
| 30.05.2025 | 66,30 | 66,30 | 65,08 | 65,08 | -3,27% | 67,00 |
| 29.05.2025 | 71,26 | 71,76 | 67,28 | 67,28 | -4,08% | 112,00 |
| 28.05.2025 | 70,14 | 70,14 | 70,14 | 70,14 | 1,12% | 35,00 |
| 27.05.2025 | 67,80 | 69,82 | 67,68 | 69,36 | 3,21% | 1.473,00 |
| 26.05.2025 | 66,80 | 67,20 | 66,80 | 67,20 | 3,29% | 70,00 |
| 23.05.2025 | 63,60 | 65,78 | 63,60 | 65,06 | -3,24% | 58,00 |
| 22.05.2025 | 66,84 | 67,24 | 66,84 | 67,24 | -0,18% | 29,00 |
| 21.05.2025 | 67,36 | 68,04 | 67,36 | 67,36 | -1,51% | 11,00 |
| 20.05.2025 | 68,78 | 69,09 | 67,70 | 68,39 | -0,01% | - |
| 19.05.2025 | 66,94 | 68,40 | 66,86 | 68,40 | -1,78% | 139,00 |
| 16.05.2025 | 69,60 | 70,24 | 68,70 | 69,64 | -0,11% | 105,00 |
| 15.05.2025 | 69,66 | 70,24 | 68,46 | 69,72 | -0,11% | 286,00 |
| 14.05.2025 | 66,52 | 69,80 | 66,52 | 69,80 | 9,13% | 22,00 |
| 13.05.2025 | 63,96 | 63,96 | 63,96 | 63,96 | -1,20% | 4,00 |
| 12.05.2025 | 63,56 | 64,74 | 63,30 | 64,74 | 11,60% | 980,00 |
| 09.05.2025 | 58,54 | 59,13 | 57,33 | 58,01 | -4,18% | - |
| 08.05.2025 | 59,04 | 60,54 | 58,76 | 60,54 | 6,25% | 103,00 |
| 07.05.2025 | 61,20 | 61,78 | 53,10 | 56,98 | 4,40% | 1.072,00 |
| 06.05.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -1,76% | 65,00 |
| 05.05.2025 | 55,36 | 55,56 | 54,62 | 55,56 | -0,22% | 177,00 |
| 02.05.2025 | 55,34 | 55,68 | 55,20 | 55,68 | 8,03% | 45,00 |
| 30.04.2025 | 50,32 | 51,54 | 50,32 | 51,54 | -0,54% | 11,00 |
| 29.04.2025 | 51,82 | 51,82 | 51,82 | 51,82 | -1,22% | 100,00 |
| 28.04.2025 | 52,70 | 52,70 | 52,46 | 52,46 | 0,54% | 92,00 |
| 25.04.2025 | 52,18 | 52,18 | 52,18 | 52,18 | 4,88% | 1,00 |
| 24.04.2025 | 48,80 | 49,75 | 48,80 | 49,75 | 0,42% | 110,00 |
| 23.04.2025 | 47,93 | 49,54 | 47,93 | 49,54 | 9,94% | 25,00 |
| 22.04.2025 | 43,50 | 45,26 | 43,50 | 45,06 | 0,27% | 510,00 |
| 17.04.2025 | 46,55 | 46,55 | 44,94 | 44,94 | -0,79% | 49,00 |
| 16.04.2025 | 44,91 | 45,48 | 44,91 | 45,30 | -3,14% | 93,00 |
| 15.04.2025 | 46,59 | 46,77 | 46,07 | 46,77 | 1,21% | 99,00 |
| 14.04.2025 | 47,60 | 47,60 | 46,00 | 46,21 | -4,58% | 312,00 |
| 11.04.2025 | 47,49 | 48,43 | 47,49 | 48,43 | -1,16% | 84,00 |
| 10.04.2025 | 54,08 | 54,08 | 49,00 | 49,00 | -14,04% | 124,00 |
| 09.04.2025 | 44,25 | 57,00 | 44,25 | 57,00 | 12,47% | 113,00 |
| 08.04.2025 | 47,94 | 51,30 | 46,60 | 50,68 | 7,69% | 806,00 |
| 07.04.2025 | 43,66 | 47,72 | 42,54 | 47,06 | 4,55% | 330,00 |
| 04.04.2025 | 50,00 | 50,00 | 42,42 | 45,01 | -8,20% | 891,00 |
| 03.04.2025 | 55,08 | 56,62 | 49,03 | 49,03 | -19,94% | 326,00 |
| 02.04.2025 | 58,62 | 61,24 | 57,64 | 61,24 | 6,02% | 72,00 |
| 01.04.2025 | 57,74 | 57,88 | 57,06 | 57,76 | 1,37% | 293,00 |
| 31.03.2025 | 57,16 | 57,16 | 55,02 | 56,98 | -0,90% | 179,00 |
| 28.03.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -3,07% | 6,00 |
| 27.03.2025 | 61,74 | 62,42 | 59,32 | 59,32 | -4,32% | 340,00 |
| 26.03.2025 | 63,02 | 63,02 | 62,00 | 62,00 | -5,23% | 179,00 |