1,291€
1,67%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 1,58% | 72,00 |
01.10.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,40% | 60.000,00 |
30.09.2025 | 1,26 | 1,28 | 1,25 | 1,26 | 0,68% | 2.563,00 |
29.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,83% | 4.919,00 |
26.09.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -0,59% | 5.222,00 |
25.09.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -3,45% | - |
24.09.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 2,29% | 845,00 |
23.09.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,77% | 8.753,00 |
22.09.2025 | 1,31 | 1,36 | 1,31 | 1,33 | 1,96% | 6.850,00 |
19.09.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -0,21% | 1.350,00 |
18.09.2025 | 1,30 | 1,31 | 1,28 | 1,30 | 0,91% | 6.050,00 |
17.09.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 1,85% | 45.270,00 |
16.09.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -1,38% | 17.550,00 |
15.09.2025 | 1,31 | 1,31 | 1,26 | 1,29 | -0,08% | 4.450,00 |
12.09.2025 | 1,25 | 1,30 | 1,25 | 1,29 | 1,28% | 43.200,00 |
11.09.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 3,71% | 2.000,00 |
10.09.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 4,21% | 177.660,00 |
09.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,66% | - |
08.09.2025 | 1,19 | 1,19 | 1,16 | 1,17 | -2,09% | 736,00 |
05.09.2025 | 1,18 | 1,22 | 1,18 | 1,19 | 1,06% | 17.500,00 |
04.09.2025 | 1,20 | 1,20 | 1,16 | 1,18 | -1,21% | 4.082,00 |
03.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -1,01% | 435,00 |
02.09.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,27% | - |
01.09.2025 | 1,21 | 1,22 | 1,21 | 1,21 | -0,33% | - |
29.08.2025 | 1,23 | 1,23 | 1,21 | 1,22 | -1,70% | 1.011,00 |
28.08.2025 | 1,20 | 1,25 | 1,20 | 1,24 | 3,00% | 31.119,00 |
27.08.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -1,38% | 9.331,00 |
26.08.2025 | 1,21 | 1,24 | 1,21 | 1,22 | 0,56% | 28.649,00 |
25.08.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,96% | 1.925,00 |
22.08.2025 | 1,19 | 1,21 | 1,18 | 1,19 | -1,56% | 5.392,00 |
21.08.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,27% | 8.543,00 |
20.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | 479,00 |
19.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,21% | 100,00 |
18.08.2025 | 1,24 | 1,24 | 1,21 | 1,22 | 2,88% | 97,00 |
15.08.2025 | 1,19 | 1,19 | 1,16 | 1,18 | -1,30% | 281,00 |
14.08.2025 | 1,25 | 1,25 | 1,16 | 1,20 | -4,51% | 113.371,00 |
13.08.2025 | 1,23 | 1,26 | 1,23 | 1,25 | 2,10% | 44.950,00 |
12.08.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 2,94% | 60.827,00 |
11.08.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,54% | 10.092,00 |
08.08.2025 | 1,20 | 1,21 | 1,19 | 1,20 | -0,31% | 136,00 |
07.08.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,17% | 2.000,00 |
06.08.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -0,21% | 16.450,00 |
05.08.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 5,28% | 160.550,00 |
04.08.2025 | 1,11 | 1,18 | 1,11 | 1,15 | 3,71% | 109.401,00 |
01.08.2025 | 1,13 | 1,14 | 1,09 | 1,11 | -2,10% | 70.252,00 |
31.07.2025 | 1,13 | 1,13 | 1,11 | 1,13 | -0,29% | 10.531,00 |
30.07.2025 | 1,13 | 1,14 | 1,12 | 1,13 | -2,33% | 17.750,00 |
29.07.2025 | 1,15 | 1,17 | 1,14 | 1,16 | 0,85% | 3.165,00 |
28.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 2,09% | 11.715,00 |
25.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 0,69% | 8.001,00 |
24.07.2025 | 1,12 | 1,13 | 1,10 | 1,12 | 0,02% | 32.732,00 |
23.07.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 1,61% | 12.800,00 |
22.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -0,83% | 18.681,00 |
21.07.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -0,63% | 2.940,00 |
18.07.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,02% | 6.984,00 |
17.07.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 1,89% | 3.439,00 |
16.07.2025 | 1,11 | 1,11 | 1,09 | 1,10 | -1,31% | 556,00 |
15.07.2025 | 1,08 | 1,12 | 1,06 | 1,11 | 3,35% | 180,00 |
14.07.2025 | 1,07 | 1,08 | 1,07 | 1,07 | 1,80% | 704,00 |
11.07.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,86% | 2.576,00 |
10.07.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,19% | 2.970,00 |
09.07.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,21% | 15.168,00 |
08.07.2025 | 1,06 | 1,07 | 1,05 | 1,06 | 0,07% | 303,00 |
07.07.2025 | 1,05 | 1,06 | 1,02 | 1,06 | 0,28% | 1.133,00 |
04.07.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,62% | 15.055,00 |
03.07.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 3,18% | 40.433,00 |
02.07.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -0,59% | 9.954,00 |
01.07.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -1,14% | - |
30.06.2025 | 1,03 | 1,04 | 1,02 | 1,03 | 0,27% | - |
27.06.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,64% | - |
26.06.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,36% | - |
25.06.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,54% | - |
24.06.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 3,39% | - |
23.06.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -0,74% | 36.214,00 |
20.06.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -0,27% | 6.300,00 |
19.06.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -1,46% | 13.912,00 |
18.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | -0,02% | 874,00 |
17.06.2025 | 1,04 | 1,04 | 0,00 | 1,02 | -1,67% | 60.121,00 |
16.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 2,17% | - |
13.06.2025 | 1,03 | 1,03 | 1,00 | 1,01 | -2,08% | 40.750,00 |
12.06.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -1,55% | 52.500,00 |
11.06.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 1,03% | 25.721,00 |
10.06.2025 | 1,03 | 1,05 | 1,02 | 1,04 | 0,70% | 80.867,00 |
09.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,98% | 600,00 |
06.06.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,32% | 2.734,00 |
05.06.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,69% | 15.000,00 |
04.06.2025 | 1,01 | 1,01 | 0,99 | 1,01 | -0,64% | 149,00 |
03.06.2025 | 1,01 | 1,02 | 0,98 | 1,01 | 0,63% | 759,00 |
02.06.2025 | 1,03 | 1,03 | 0,99 | 1,01 | -2,13% | 24.559,00 |
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 |