1,170€
0,78%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -1,78% | 4.432,00 |
| 06.01.2025 | 1,23 | 1,24 | 1,22 | 1,22 | -0,14% | 635,00 |
| 03.01.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,24% | 583,00 |
| 02.01.2025 | 1,26 | 1,26 | 1,21 | 1,23 | -2,37% | 16.178,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -2,45% | 6.908,00 |
| 27.12.2024 | 1,17 | 1,32 | 1,17 | 1,29 | 10,32% | 42.604,00 |
| 23.12.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,19% | 1.855,00 |
| 20.12.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 1,98% | 601,00 |
| 19.12.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 2,75% | 1.031,00 |
| 18.12.2024 | 1,12 | 1,16 | 1,12 | 1,12 | 0,13% | 679,00 |
| 17.12.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,07% | 42,00 |
| 16.12.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,67% | 32.231,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,88% | 2.237,00 |
| 12.12.2024 | 1,17 | 1,18 | 1,15 | 1,16 | 0,83% | 7.119,00 |
| 11.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -1,27% | 4.506,00 |
| 10.12.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,66% | 1.078,00 |
| 09.12.2024 | 1,13 | 1,18 | 1,11 | 1,17 | 3,79% | 8.268,00 |
| 06.12.2024 | 1,13 | 1,13 | 1,12 | 1,13 | -0,27% | 12.613,00 |
| 05.12.2024 | 1,14 | 1,14 | 1,12 | 1,13 | -0,94% | 9.782,00 |
| 04.12.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,34% | 8,00 |
| 03.12.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 3,68% | 1.043,00 |
| 02.12.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,13% | 3.055,00 |
| 29.11.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,02% | 2.425,00 |
| 28.11.2024 | 1,14 | 1,14 | 1,10 | 1,11 | -2,47% | 6.038,00 |
| 27.11.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 2,03% | 1.394,00 |
| 26.11.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,29% | 1.553,00 |
| 25.11.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,64% | 1.680,00 |
| 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 |