23,425€
-7,23%
Echtzeit-Aktienkurs Viavi Solutions
Bid:
Ask:
Aktienkurse zur Viavi Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 25,50 | 26,00 | 21,56 | 22,19 | -12,12% | 11.379,00 |
| 04.11.2026 | 26,61 | 26,85 | 24,84 | 25,25 | -7,75% | 938,00 |
| 03.11.2026 | 25,00 | 27,38 | 25,00 | 27,37 | 9,48% | 2.087,00 |
| 02.11.2026 | 26,64 | 28,51 | 25,00 | 25,00 | -4,07% | 1.246,00 |
| 30.10.2026 | 28,36 | 28,36 | 25,85 | 26,06 | -10,01% | 1.655,00 |
| 29.10.2026 | 28,96 | 28,96 | 28,96 | 28,96 | -5,67% | 118,00 |
| 28.10.2026 | 30,79 | 30,80 | 30,03 | 30,70 | 5,32% | 1.571,00 |
| 27.10.2026 | 28,24 | 29,15 | 28,23 | 29,15 | -0,68% | 322,00 |
| 26.10.2026 | 27,64 | 29,35 | 27,00 | 29,35 | 6,26% | 1.432,00 |
| 23.10.2026 | 26,80 | 28,05 | 26,77 | 27,62 | 3,76% | 575,00 |
| 22.10.2026 | 30,31 | 30,33 | 26,62 | 26,62 | -15,76% | 2.609,00 |
| 21.10.2026 | 31,64 | 32,38 | 31,59 | 31,60 | 2,13% | 674,00 |
| 20.10.2026 | 29,96 | 31,18 | 29,16 | 30,94 | -0,48% | 1.682,00 |
| 19.10.2026 | 30,00 | 31,59 | 29,94 | 31,09 | 4,05% | 26.884,00 |
| 16.10.2026 | 33,11 | 33,58 | 29,88 | 29,88 | -9,07% | 1.468,00 |
| 15.10.2026 | 33,95 | 33,95 | 31,00 | 32,86 | -4,67% | 968,00 |
| 14.10.2026 | 36,87 | 37,20 | 34,47 | 34,47 | -5,69% | 4.106,00 |
| 13.10.2026 | 36,70 | 36,74 | 34,91 | 36,55 | -4,87% | 1.699,00 |
| 12.10.2026 | 40,95 | 40,95 | 37,81 | 38,42 | -5,18% | 1.027,00 |
| 09.10.2026 | 39,71 | 41,25 | 39,71 | 40,52 | 3,58% | 1.538,00 |
| 08.10.2026 | 41,12 | 41,12 | 39,12 | 39,12 | -6,12% | 1.146,00 |
| 07.10.2026 | 43,14 | 43,14 | 41,13 | 41,67 | -1,49% | 1.027,00 |
| 06.10.2026 | 42,19 | 42,39 | 41,74 | 42,30 | 0,38% | 984,00 |
| 05.10.2026 | 42,52 | 42,81 | 41,44 | 42,14 | -0,14% | 2.593,00 |
| 02.10.2026 | 40,13 | 43,11 | 40,00 | 42,20 | 6,92% | 3.652,00 |
| 01.10.2026 | 37,57 | 40,34 | 37,11 | 39,47 | 10,13% | 4.625,00 |
| 30.09.2026 | 36,66 | 37,18 | 35,39 | 35,84 | -3,42% | 1.457,00 |
| 29.09.2026 | 36,31 | 37,56 | 36,29 | 37,11 | 3,49% | 2.980,00 |
| 28.09.2026 | 35,84 | 36,28 | 34,00 | 35,86 | 1,39% | 19.209,00 |
| 25.09.2026 | 33,04 | 35,79 | 33,04 | 35,37 | 9,23% | 1.356,00 |
| 24.09.2026 | 31,46 | 32,57 | 31,40 | 32,38 | 0,75% | 2.427,00 |
| 23.09.2026 | 32,00 | 32,14 | 32,00 | 32,14 | 3,34% | 256,00 |
| 22.09.2026 | 31,64 | 31,66 | 30,41 | 31,10 | 0,35% | 1.340,00 |
| 21.09.2026 | 30,83 | 31,84 | 30,83 | 30,99 | 1,08% | 377,00 |
| 18.09.2026 | 30,65 | 30,66 | 30,65 | 30,66 | 0,56% | 557,00 |
| 17.09.2026 | 31,03 | 31,34 | 30,49 | 30,49 | 4,13% | 260,00 |
| 16.09.2026 | 29,60 | 30,12 | 29,28 | 29,28 | -0,98% | 1.123,00 |
| 15.09.2026 | 29,56 | 29,57 | 29,56 | 29,57 | 0,61% | 260,00 |
| 14.09.2026 | 32,84 | 32,84 | 29,39 | 29,39 | -13,99% | 566,00 |
| 11.09.2026 | 32,13 | 34,17 | 32,13 | 34,17 | 6,05% | 453,00 |
| 10.09.2026 | 33,30 | 33,30 | 32,20 | 32,22 | -4,28% | 1.371,00 |
| 09.09.2026 | 33,45 | 33,66 | 32,75 | 33,66 | 2,50% | 194,00 |
| 08.09.2026 | 30,00 | 32,84 | 30,00 | 32,84 | 8,60% | 609,00 |
| 07.09.2026 | 30,24 | 30,24 | 30,24 | 30,24 | 0,90% | 30,00 |
| 04.09.2026 | 29,97 | 29,97 | 29,97 | 29,97 | 2,25% | 9,00 |
| 03.09.2026 | 29,70 | 30,14 | 28,26 | 29,31 | -0,34% | 910,00 |
| 02.09.2026 | 29,66 | 30,23 | 29,41 | 29,41 | -1,70% | 214,00 |
| 01.09.2026 | 31,54 | 31,54 | 29,89 | 29,92 | -3,42% | 886,00 |
| 31.08.2026 | 31,74 | 31,74 | 30,63 | 30,98 | -2,39% | 328,00 |
| 28.08.2026 | 32,41 | 32,91 | 31,74 | 31,74 | -3,96% | 646,00 |
| 27.08.2026 | 33,99 | 34,19 | 32,83 | 33,05 | 0,95% | 1.020,00 |
| 26.08.2026 | 32,23 | 32,74 | 32,11 | 32,74 | 1,11% | 527,00 |
| 25.08.2026 | 31,85 | 32,91 | 31,85 | 32,38 | 1,73% | 496,00 |
| 24.08.2026 | 32,76 | 32,78 | 31,22 | 31,83 | -3,49% | 804,00 |
| 21.08.2026 | 33,38 | 33,38 | 32,98 | 32,98 | 0,12% | 415,00 |
| 20.08.2026 | 33,82 | 33,82 | 32,61 | 32,94 | -0,36% | 1.862,00 |
| 19.08.2026 | 35,70 | 36,03 | 33,06 | 33,06 | -7,68% | 715,00 |
| 18.08.2026 | 39,91 | 39,91 | 35,81 | 35,81 | -10,81% | 1.505,00 |
| 17.08.2026 | 37,91 | 40,15 | 37,51 | 40,15 | 5,66% | 9.612,00 |
| 14.08.2026 | 37,27 | 38,00 | 37,27 | 38,00 | 1,79% | 271,00 |
| 13.08.2026 | 37,84 | 37,84 | 36,99 | 37,33 | 0,48% | 181,00 |
| 12.08.2026 | 34,52 | 37,15 | 34,52 | 37,15 | 11,76% | 543,00 |
| 11.08.2026 | 31,97 | 33,24 | 31,97 | 33,24 | 2,43% | 982,00 |
| 10.08.2026 | 34,27 | 34,73 | 32,18 | 32,45 | -5,37% | 1.207,00 |
| 07.08.2026 | 35,66 | 36,04 | 34,29 | 34,29 | -2,25% | 834,00 |
| 06.08.2026 | 33,01 | 35,80 | 32,13 | 35,08 | 2,01% | 2.738,00 |
| 05.08.2026 | 35,68 | 36,50 | 34,39 | 34,39 | -3,02% | 1.986,00 |
| 04.08.2026 | 33,51 | 36,20 | 33,47 | 35,46 | 8,71% | 2.227,00 |
| 03.08.2026 | 32,25 | 32,80 | 31,23 | 32,62 | 3,20% | 304,00 |
| 31.07.2026 | 31,11 | 31,66 | 31,11 | 31,61 | 3,50% | 230,00 |
| 30.07.2026 | 27,79 | 30,54 | 27,61 | 30,54 | 7,16% | 3.712,00 |
| 29.07.2026 | 30,00 | 30,69 | 28,50 | 28,50 | -7,44% | 1.452,00 |
| 28.07.2026 | 32,92 | 33,02 | 29,52 | 30,79 | -6,70% | 2.814,00 |
| 27.07.2026 | 35,28 | 35,88 | 33,00 | 33,00 | -10,06% | 1.513,00 |
| 24.07.2026 | 36,82 | 36,82 | 36,61 | 36,69 | -4,20% | 669,00 |
| 23.07.2026 | 36,48 | 38,30 | 35,41 | 38,30 | 2,00% | 1.782,00 |
| 22.07.2026 | 37,22 | 37,55 | 36,50 | 37,55 | 0,86% | 1.005,00 |
| 21.07.2026 | 35,20 | 37,23 | 35,20 | 37,23 | 9,08% | 828,00 |
| 20.07.2026 | 33,73 | 34,68 | 33,42 | 34,13 | 0,98% | 112,00 |
| 17.07.2026 | 31,30 | 33,90 | 30,83 | 33,80 | 4,81% | 3.192,00 |
| 16.07.2026 | 34,38 | 35,06 | 31,65 | 32,25 | -7,78% | 3.498,00 |
| 15.07.2026 | 37,16 | 37,74 | 33,87 | 34,97 | -5,33% | 791,00 |
| 14.07.2026 | 36,38 | 37,94 | 36,38 | 36,94 | 3,36% | 2.259,00 |
| 13.07.2026 | 37,52 | 37,52 | 35,74 | 35,74 | -3,54% | 990,00 |
| 10.07.2026 | 37,98 | 37,98 | 36,89 | 37,05 | -1,80% | 494,00 |
| 09.07.2026 | 36,17 | 38,78 | 36,17 | 37,73 | 7,40% | 1.922,00 |
| 08.07.2026 | 34,93 | 35,38 | 33,18 | 35,13 | 0,20% | 2.649,00 |
| 07.07.2026 | 37,20 | 37,20 | 34,36 | 35,06 | -5,65% | 1.062,00 |
| 06.07.2026 | 36,98 | 39,15 | 36,98 | 37,16 | 1,45% | 229,00 |
| 03.07.2026 | 37,02 | 37,02 | 36,47 | 36,63 | 1,64% | 199,00 |
| 02.07.2026 | 39,59 | 40,30 | 35,94 | 36,04 | -11,71% | 3.036,00 |
| 01.07.2026 | 41,42 | 41,91 | 39,44 | 40,82 | -4,27% | 537,00 |
| 30.06.2026 | 41,37 | 42,98 | 41,04 | 42,64 | 3,09% | 7.596,00 |
| 29.06.2026 | 42,26 | 42,26 | 41,20 | 41,36 | -0,96% | 550,00 |
| 26.06.2026 | 42,50 | 43,00 | 40,32 | 41,76 | -5,13% | 810,00 |
| 25.06.2026 | 45,88 | 46,11 | 43,95 | 44,02 | -1,34% | 4.851,00 |
| 24.06.2026 | 44,46 | 44,62 | 43,11 | 44,62 | -0,11% | 1.700,00 |
| 23.06.2026 | 44,99 | 44,99 | 42,83 | 44,67 | -3,48% | 1.153,00 |
| 22.06.2026 | 40,40 | 46,43 | 40,38 | 46,28 | 13,04% | 3.236,00 |
| 19.06.2026 | 41,19 | 41,19 | 39,33 | 40,94 | -1,30% | 3.508,00 |