1,030€
-2,58%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,06 | 1,06 | 1,01 | 1,03 | -2,58% | 42.643,00 |
| 29.05.2025 | 1,04 | 1,09 | 1,04 | 1,06 | 1,90% | 126.686,00 |
| 28.05.2025 | 1,06 | 1,06 | 1,02 | 1,04 | -1,68% | 7.507,00 |
| 27.05.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,05% | 1.202,00 |
| 26.05.2025 | 1,07 | 1,07 | 1,03 | 1,04 | -2,18% | 63.423,00 |
| 23.05.2025 | 1,11 | 1,11 | 1,06 | 1,07 | -4,13% | 80.273,00 |
| 22.05.2025 | 1,16 | 1,16 | 1,08 | 1,11 | -2,32% | 76.330,00 |
| 21.05.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -0,57% | 12.507,00 |
| 20.05.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,15% | 74.808,00 |
| 19.05.2025 | 1,12 | 1,15 | 1,12 | 1,14 | 1,85% | 2.500,00 |
| 16.05.2025 | 1,13 | 1,13 | 1,11 | 1,12 | -0,27% | 731,00 |
| 15.05.2025 | 1,12 | 1,13 | 1,11 | 1,13 | -2,74% | 3.214,00 |
| 14.05.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -1,63% | 110,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,15 | 1,18 | -1,17% | 13.838,00 |
| 12.05.2025 | 1,06 | 1,20 | 1,06 | 1,19 | 12,80% | 65.450,00 |
| 09.05.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,37% | 30.340,00 |
| 08.05.2025 | 1,03 | 1,05 | 1,03 | 1,04 | 1,46% | 3.580,00 |
| 07.05.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -3,27% | 6.930,00 |
| 06.05.2025 | 1,06 | 1,06 | 1,05 | 1,06 | 0,28% | 8.365,00 |
| 05.05.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 0,43% | - |
| 02.05.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 3,43% | 4.396,00 |
| 30.04.2025 | 1,00 | 1,03 | 1,00 | 1,02 | 2,19% | 40.000,00 |
| 29.04.2025 | 1,00 | 1,00 | 0,99 | 1,00 | 0,01% | 63.148,00 |
| 28.04.2025 | 1,01 | 1,01 | 0,99 | 1,00 | -1,40% | 111.253,00 |
| 25.04.2025 | 0,99 | 1,03 | 0,99 | 1,01 | 2,44% | 83.151,00 |
| 24.04.2025 | 0,99 | 0,99 | 0,96 | 0,99 | 0,11% | 11.123,00 |
| 23.04.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 5,54% | 70.554,00 |
| 22.04.2025 | 0,95 | 0,95 | 0,91 | 0,94 | 2,03% | 3.743,00 |
| 17.04.2025 | 0,95 | 0,95 | 0,91 | 0,92 | 1,60% | 64.441,00 |
| 16.04.2025 | 0,89 | 0,92 | 0,88 | 0,90 | -5,50% | 52.623,00 |
| 15.04.2025 | 0,94 | 0,96 | 0,93 | 0,95 | 0,70% | 160.053,00 |
| 14.04.2025 | 0,93 | 0,95 | 0,92 | 0,95 | 3,40% | 217.291,00 |
| 11.04.2025 | 0,91 | 0,93 | 0,90 | 0,92 | -0,69% | 57.001,00 |
| 10.04.2025 | 0,93 | 0,96 | 0,91 | 0,92 | 0,27% | 28.983,00 |
| 09.04.2025 | 0,87 | 0,93 | 0,82 | 0,92 | 5,22% | 56.465,00 |
| 08.04.2025 | 0,89 | 0,91 | 0,85 | 0,87 | -5,92% | 131.084,00 |
| 07.04.2025 | 0,92 | 0,98 | 0,87 | 0,93 | -14,58% | 146.058,00 |
| 04.04.2025 | 1,15 | 1,15 | 1,08 | 1,09 | -5,41% | 33.497,00 |
| 03.04.2025 | 1,28 | 1,28 | 1,13 | 1,15 | -8,49% | 70.504,00 |
| 02.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -2,06% | - |
| 01.04.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 1,99% | 62.190,00 |
| 31.03.2025 | 1,28 | 1,28 | 1,23 | 1,26 | -1,83% | 7.653,00 |
| 28.03.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -5,56% | 30.170,00 |
| 27.03.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,82% | 26.256,00 |
| 26.03.2025 | 1,36 | 1,38 | 1,36 | 1,37 | 0,62% | 3.792,00 |
| 25.03.2025 | 1,37 | 1,37 | 1,34 | 1,36 | -0,37% | 9.628,00 |
| 24.03.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 1,52% | 21.741,00 |
| 21.03.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -2,62% | 7.870,00 |
| 20.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,16% | - |
| 19.03.2025 | 1,39 | 1,43 | 1,39 | 1,41 | 1,25% | 898,00 |
| 18.03.2025 | 1,40 | 1,41 | 1,39 | 1,39 | -0,16% | 5.495,00 |
| 17.03.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,21% | 10.507,00 |
| 14.03.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 1,64% | 10.215,00 |
| 13.03.2025 | 1,39 | 1,39 | 1,34 | 1,36 | -1,97% | 3.260,00 |
| 12.03.2025 | 1,40 | 1,40 | 1,36 | 1,39 | -5,75% | 40.110,00 |
| 11.03.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,75% | 4.231,00 |
| 10.03.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,73% | 471,00 |
| 07.03.2025 | 1,48 | 1,51 | 1,47 | 1,48 | 0,61% | 868,00 |
| 06.03.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 1,97% | 947,00 |
| 05.03.2025 | 1,43 | 1,45 | 1,42 | 1,45 | 5,79% | 148,00 |
| 04.03.2025 | 1,40 | 1,41 | 1,37 | 1,37 | -1,95% | 1.364,00 |
| 03.03.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -2,50% | 9.329,00 |
| 28.02.2025 | 1,48 | 1,48 | 1,41 | 1,43 | -3,62% | 29.500,00 |
| 27.02.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -4,07% | 18.977,00 |
| 26.02.2025 | 1,56 | 1,56 | 1,54 | 1,55 | -1,67% | 10.184,00 |
| 25.02.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,41% | 6.100,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,57 | 1,58 | -4,78% | 104.902,00 |
| 21.02.2025 | 1,47 | 1,67 | 1,47 | 1,66 | 12,51% | 106.080,00 |
| 20.02.2025 | 1,54 | 1,54 | 1,42 | 1,48 | -3,99% | 24.153,00 |
| 19.02.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,90% | 30.590,00 |
| 18.02.2025 | 1,53 | 1,54 | 1,52 | 1,52 | -0,77% | 22.950,00 |
| 17.02.2025 | 1,53 | 1,55 | 1,53 | 1,53 | 0,33% | 38.755,00 |
| 14.02.2025 | 1,49 | 1,55 | 1,49 | 1,53 | 2,65% | 28.895,00 |
| 13.02.2025 | 1,58 | 1,58 | 1,48 | 1,49 | -5,86% | 5.920,00 |
| 12.02.2025 | 1,50 | 1,59 | 1,50 | 1,58 | 5,43% | 24.107,00 |
| 11.02.2025 | 1,51 | 1,53 | 1,50 | 1,50 | -0,03% | 12.261,00 |
| 10.02.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,07% | 23.293,00 |
| 07.02.2025 | 1,41 | 1,53 | 1,41 | 1,50 | 6,75% | 56.771,00 |
| 06.02.2025 | 1,33 | 1,42 | 1,33 | 1,41 | 5,77% | 108.649,00 |
| 05.02.2025 | 1,29 | 1,36 | 1,29 | 1,33 | 2,98% | 67.071,00 |
| 04.02.2025 | 1,21 | 1,32 | 1,21 | 1,29 | 7,09% | 52.632,00 |
| 03.02.2025 | 1,16 | 1,24 | 1,16 | 1,21 | 3,87% | 37.232,00 |
| 31.01.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,28% | 219,00 |
| 30.01.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,98% | 11.038,00 |
| 29.01.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,64% | 376,00 |
| 28.01.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -2,29% | 12.873,00 |
| 27.01.2025 | 1,16 | 1,18 | 1,15 | 1,17 | 0,47% | 10.404,00 |
| 24.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 1,95% | 7.129,00 |
| 23.01.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,68% | 10.530,00 |
| 22.01.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -1,38% | 1.103,00 |
| 21.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,60% | 9.792,00 |
| 20.01.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,15% | 10.125,00 |
| 17.01.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 0,65% | 1.075,00 |
| 16.01.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 0,54% | 10.396,00 |
| 15.01.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -1,13% | 1.626,00 |
| 14.01.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -0,19% | 171,00 |
| 13.01.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,26% | 2.556,00 |
| 10.01.2025 | 1,22 | 1,22 | 1,16 | 1,17 | -3,89% | 20.921,00 |
| 09.01.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 2,99% | 60,00 |
| 08.01.2025 | 1,20 | 1,20 | 1,17 | 1,18 | -1,81% | 1.306,00 |