1,141€
-1,93%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,16 | 1,16 | 1,11 | 1,14 | -1,93% | 484,00 |
| 21.11.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 5,32% | 2.224,00 |
| 20.11.2024 | 1,09 | 1,11 | 1,08 | 1,11 | 1,33% | 2.254,00 |
| 19.11.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,89% | 5.147,00 |
| 18.11.2024 | 1,13 | 1,13 | 1,09 | 1,11 | -1,92% | 4.160,00 |
| 15.11.2024 | 1,15 | 1,15 | 1,12 | 1,13 | -1,22% | 3.844,00 |
| 14.11.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,94% | 17.214,00 |
| 13.11.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,54% | 4.597,00 |
| 12.11.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -3,78% | 1.464,00 |
| 11.11.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,61% | 5.000,00 |
| 08.11.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,09% | 18.282,00 |
| 07.11.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,97% | 46.398,00 |
| 06.11.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -2,57% | 8.917,00 |
| 05.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,29% | 113,00 |
| 04.11.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,08% | 5.345,00 |
| 01.11.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,35% | 38,00 |
| 31.10.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -2,76% | 500,00 |
| 30.10.2024 | 1,29 | 1,29 | 1,23 | 1,24 | -3,66% | 718,00 |
| 29.10.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,92% | 291,00 |
| 28.10.2024 | 1,31 | 1,31 | 1,29 | 1,30 | -0,63% | - |
| 25.10.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,34% | 1.890,00 |
| 24.10.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -1,77% | 11.612,00 |
| 23.10.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,20% | 52,00 |
| 22.10.2024 | 1,33 | 1,37 | 1,32 | 1,34 | -2,12% | 60,00 |
| 21.10.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,13% | 3.054,00 |
| 18.10.2024 | 1,30 | 1,38 | 1,30 | 1,37 | 5,45% | 13.315,00 |
| 17.10.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -0,82% | 4.130,00 |
| 16.10.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 2,11% | 19.797,00 |
| 15.10.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -1,97% | 3.687,00 |
| 14.10.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 3,30% | 1.023,00 |
| 11.10.2024 | 1,26 | 1,27 | 1,24 | 1,27 | -0,12% | 28.201,00 |
| 10.10.2024 | 1,23 | 1,28 | 1,23 | 1,27 | 2,67% | 10.032,00 |
| 09.10.2024 | 1,23 | 1,26 | 1,20 | 1,23 | -0,58% | 1.010,00 |
| 08.10.2024 | 1,36 | 1,36 | 1,20 | 1,24 | -8,68% | 8.137,00 |
| 07.10.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 4,86% | 5.168,00 |
| 04.10.2024 | 1,25 | 1,32 | 1,25 | 1,30 | 3,45% | 4.689,00 |
| 03.10.2024 | 1,30 | 1,30 | 1,24 | 1,25 | -3,30% | 670,00 |
| 02.10.2024 | 1,23 | 1,30 | 1,23 | 1,30 | 5,58% | 4.403,00 |
| 01.10.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 1,72% | 2.302,00 |
| 30.09.2024 | 1,26 | 1,26 | 1,20 | 1,21 | -3,88% | 925,00 |
| 27.09.2024 | 1,20 | 1,27 | 1,20 | 1,26 | 4,63% | 34.007,00 |
| 26.09.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 5,45% | 96,00 |
| 25.09.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -2,21% | - |
| 24.09.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 4,26% | 6.726,00 |
| 23.09.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 2,86% | 2.196,00 |
| 20.09.2024 | 1,08 | 1,09 | 1,07 | 1,09 | -0,28% | 49,00 |
| 19.09.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,18% | - |
| 18.09.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,25% | 11,00 |
| 17.09.2024 | 1,07 | 1,10 | 1,07 | 1,09 | 2,22% | - |
| 16.09.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,56% | 230,00 |
| 13.09.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 1,02% | 1.078,00 |
| 12.09.2024 | 1,05 | 1,07 | 1,05 | 1,05 | 0,02% | 231,00 |
| 11.09.2024 | 1,04 | 1,05 | 1,03 | 1,05 | 1,50% | 648,00 |
| 10.09.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -2,68% | 3.443,00 |
| 09.09.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -0,65% | 1.323,00 |
| 06.09.2024 | 1,07 | 1,08 | 1,07 | 1,07 | 0,02% | 51,00 |
| 05.09.2024 | 1,08 | 1,08 | 1,07 | 1,07 | -0,88% | 1.829,00 |
| 04.09.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -0,69% | 23,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,22% | 4.500,00 |
| 02.09.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,59% | 1.600,00 |
| 30.08.2024 | 1,12 | 1,12 | 1,09 | 1,11 | 1,53% | 4.146,00 |
| 29.08.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 1,11% | 2.317,00 |
| 28.08.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,94% | 27,00 |
| 27.08.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 1,37% | 2.294,00 |
| 26.08.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,30% | 56,00 |
| 23.08.2024 | 1,10 | 1,10 | 1,05 | 1,08 | -2,18% | 2.069,00 |
| 22.08.2024 | 1,09 | 1,11 | 1,08 | 1,10 | 2,82% | 532,00 |
| 21.08.2024 | 1,07 | 1,08 | 1,06 | 1,07 | -1,63% | 1.355,00 |
| 20.08.2024 | 1,13 | 1,13 | 1,08 | 1,09 | -3,69% | 13.027,00 |
| 19.08.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,24% | 3,00 |
| 16.08.2024 | 1,12 | 1,14 | 1,12 | 1,14 | -5,42% | 14.677,00 |
| 15.08.2024 | 1,18 | 1,21 | 1,15 | 1,20 | 2,08% | 9.333,00 |
| 14.08.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,70% | 26,00 |
| 13.08.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -1,97% | 4.219,00 |
| 12.08.2024 | 1,21 | 1,21 | 1,17 | 1,21 | 2,81% | 10.043,00 |
| 09.08.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 0,95% | 10,00 |
| 08.08.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 2,20% | 11.497,00 |
| 07.08.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,07% | 41,00 |
| 06.08.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,61% | 31.883,00 |
| 05.08.2024 | 1,13 | 1,13 | 1,09 | 1,12 | -0,73% | 5.991,00 |
| 02.08.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -4,26% | 1.889,00 |
| 01.08.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -0,78% | 774,00 |
| 31.07.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,55% | 3.296,00 |
| 30.07.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,02% | 74,00 |
| 29.07.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 0,73% | 2.097,00 |
| 26.07.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 0,73% | 11.558,00 |
| 25.07.2024 | 1,18 | 1,19 | 1,16 | 1,16 | -3,64% | 10.117,00 |
| 24.07.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -2,46% | 1.323,00 |
| 23.07.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -1,18% | 8,00 |
| 22.07.2024 | 1,19 | 1,26 | 1,19 | 1,25 | 5,23% | 8,00 |
| 19.07.2024 | 1,23 | 1,23 | 1,18 | 1,19 | -3,07% | 8.608,00 |
| 18.07.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,36% | 6.829,00 |
| 17.07.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,28% | 2.149,00 |
| 16.07.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -2,11% | 24,00 |
| 15.07.2024 | 1,28 | 1,32 | 1,27 | 1,29 | -2,05% | 263,00 |
| 12.07.2024 | 1,35 | 1,35 | 1,31 | 1,32 | -2,81% | 73,00 |
| 11.07.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 1,21% | 1.613,00 |
| 10.07.2024 | 1,34 | 1,35 | 1,33 | 1,34 | -0,39% | 306,00 |
| 09.07.2024 | 1,29 | 1,35 | 1,29 | 1,34 | 4,15% | 475,00 |
| 08.07.2024 | 1,31 | 1,31 | 1,28 | 1,29 | -1,45% | 2.674,00 |