668,500€
9,20%
Echtzeit-Aktienkurs Lumentum Holdings Inc.
Bid:
Ask:
Aktienkurse zur Lumentum Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 603,90 | 645,90 | 585,90 | 643,40 | 5,10% | - |
| 18.03.2026 | 579,40 | 645,60 | 579,20 | 612,20 | 9,01% | 2.607,00 |
| 17.03.2026 | 525,80 | 578,00 | 510,00 | 561,60 | 2,59% | 2.746,00 |
| 16.03.2026 | 558,80 | 585,60 | 531,20 | 547,40 | 1,15% | 1.969,00 |
| 13.03.2026 | 531,40 | 556,00 | 529,40 | 541,20 | -0,99% | 1.044,00 |
| 12.03.2026 | 576,60 | 582,40 | 543,00 | 546,60 | -4,57% | 658,00 |
| 11.03.2026 | 583,60 | 587,40 | 554,00 | 572,80 | -2,35% | 3.994,00 |
| 10.03.2026 | 571,40 | 609,00 | 565,80 | 586,60 | 9,97% | 2.035,00 |
| 09.03.2026 | 480,20 | 538,80 | 478,10 | 533,40 | 0,60% | 3.364,00 |
| 06.03.2026 | 570,00 | 570,00 | 529,00 | 530,20 | -6,49% | 3.190,00 |
| 05.03.2026 | 572,60 | 586,80 | 548,80 | 567,00 | 1,65% | 4.784,00 |
| 04.03.2026 | 594,80 | 632,60 | 557,80 | 557,80 | -10,78% | 3.507,00 |
| 03.03.2026 | 643,00 | 646,80 | 593,60 | 625,20 | -2,98% | 2.505,00 |
| 02.03.2026 | 573,60 | 662,00 | 573,00 | 644,40 | 10,65% | 2.784,00 |
| 27.02.2026 | 580,00 | 608,60 | 563,00 | 582,40 | 1,64% | 1.661,00 |
| 26.02.2026 | 621,60 | 626,00 | 562,00 | 573,00 | -5,79% | 3.858,00 |
| 25.02.2026 | 586,80 | 650,00 | 586,00 | 608,20 | 3,89% | 2.484,00 |
| 24.02.2026 | 582,60 | 592,60 | 565,00 | 585,40 | 1,81% | 1.603,00 |
| 23.02.2026 | 558,60 | 582,60 | 552,40 | 575,00 | 2,06% | 2.031,00 |
| 20.02.2026 | 547,60 | 574,60 | 534,20 | 563,40 | 5,23% | 2.461,00 |
| 19.02.2026 | 507,80 | 538,80 | 495,00 | 535,40 | 6,44% | 1.089,00 |
| 18.02.2026 | 512,20 | 520,60 | 497,50 | 503,00 | -0,36% | 847,00 |
| 17.02.2026 | 463,80 | 519,40 | 450,10 | 504,80 | 6,25% | 2.778,00 |
| 16.02.2026 | 468,60 | 485,00 | 466,00 | 475,10 | 1,58% | 440,00 |
| 13.02.2026 | 490,60 | 497,90 | 455,20 | 467,70 | -3,55% | 1.229,00 |
| 12.02.2026 | 486,30 | 505,40 | 480,90 | 484,90 | 0,21% | 1.670,00 |
| 11.02.2026 | 473,60 | 500,40 | 462,80 | 483,90 | 2,39% | 1.247,00 |
| 10.02.2026 | 487,90 | 487,90 | 445,00 | 472,60 | -2,15% | 1.681,00 |
| 09.02.2026 | 480,00 | 500,80 | 465,10 | 483,00 | 4,41% | 2.192,00 |
| 06.02.2026 | 421,00 | 474,20 | 420,20 | 462,60 | 8,69% | 3.028,00 |
| 05.02.2026 | 405,50 | 428,50 | 362,90 | 425,60 | 7,31% | 3.155,00 |
| 04.02.2026 | 406,00 | 431,00 | 360,60 | 396,60 | 7,19% | 3.647,00 |
| 03.02.2026 | 373,50 | 389,50 | 361,50 | 370,00 | 3,38% | 2.829,00 |
| 02.02.2026 | 319,90 | 377,30 | 314,10 | 357,90 | 4,19% | 3.364,00 |
| 30.01.2026 | 331,90 | 364,10 | 331,90 | 343,50 | 9,71% | 3.850,00 |
| 29.01.2026 | 327,90 | 332,60 | 307,60 | 313,10 | -1,29% | 1.919,00 |
| 28.01.2026 | 318,40 | 324,10 | 310,80 | 317,20 | 4,07% | 2.393,00 |
| 27.01.2026 | 285,60 | 312,50 | 285,50 | 304,80 | 7,29% | 1.637,00 |
| 26.01.2026 | 286,00 | 292,20 | 277,70 | 284,10 | -1,70% | 1.009,00 |
| 23.01.2026 | 304,00 | 304,40 | 285,00 | 289,00 | -5,56% | 1.779,00 |
| 22.01.2026 | 316,00 | 332,90 | 299,90 | 306,00 | -4,38% | 3.351,00 |
| 21.01.2026 | 305,20 | 320,30 | 304,80 | 320,00 | 7,49% | 2.873,00 |
| 20.01.2026 | 266,60 | 298,30 | 261,80 | 297,70 | 9,97% | 2.879,00 |
| 19.01.2026 | 263,20 | 274,00 | 263,20 | 270,70 | -5,15% | 1.893,00 |
| 16.01.2026 | 297,90 | 303,80 | 281,10 | 285,40 | -3,52% | 610,00 |
| 15.01.2026 | 291,30 | 303,90 | 283,60 | 295,80 | 4,15% | 2.286,00 |
| 14.01.2026 | 310,70 | 312,80 | 281,50 | 284,00 | -8,03% | 1.606,00 |
| 13.01.2026 | 290,00 | 311,90 | 287,10 | 308,80 | 5,72% | 1.914,00 |
| 12.01.2026 | 288,00 | 294,00 | 276,50 | 292,10 | -2,63% | 4.471,00 |
| 09.01.2026 | 304,40 | 310,00 | 285,50 | 300,00 | 0,00% | 3.817,00 |
| 08.01.2026 | 325,60 | 342,00 | 296,00 | 300,00 | -11,71% | 3.467,00 |
| 07.01.2026 | 339,30 | 344,90 | 313,30 | 339,80 | -0,03% | 1.843,00 |
| 06.01.2026 | 307,40 | 341,40 | 289,30 | 339,90 | 11,81% | 3.272,00 |
| 05.01.2026 | 333,50 | 338,70 | 295,60 | 304,00 | -6,55% | 2.775,00 |
| 02.01.2026 | 315,60 | 334,70 | 315,60 | 325,30 | 2,72% | 1.041,00 |
| 30.12.2025 | 317,50 | 319,10 | 314,10 | 316,70 | -0,35% | 1.052,00 |
| 29.12.2025 | 333,50 | 335,00 | 308,40 | 317,80 | -2,84% | 1.518,00 |
| 23.12.2025 | 328,80 | 330,80 | 321,20 | 327,10 | -0,61% | 544,00 |
| 22.12.2025 | 322,20 | 332,10 | 320,00 | 329,10 | 8,19% | 875,00 |
| 19.12.2025 | 293,50 | 304,20 | 292,60 | 304,20 | 7,19% | 271,00 |
| 18.12.2025 | 277,50 | 285,40 | 276,90 | 283,80 | 5,11% | 967,00 |
| 17.12.2025 | 279,00 | 287,90 | 268,60 | 270,00 | 1,35% | 1.209,00 |
| 16.12.2025 | 276,30 | 286,80 | 264,40 | 266,40 | -7,56% | 717,00 |
| 15.12.2025 | 277,10 | 296,50 | 275,00 | 288,20 | 2,31% | 1.336,00 |
| 12.12.2025 | 313,40 | 313,60 | 279,90 | 281,70 | -9,42% | 1.401,00 |
| 11.12.2025 | 308,70 | 320,00 | 298,40 | 311,00 | -2,54% | 805,00 |
| 10.12.2025 | 310,40 | 319,10 | 304,40 | 319,10 | 3,40% | 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 | -2,48% | 13,00 |