1,096€
1,08%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,27% | - |
| 01.12.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,79% | 2.202,00 |
| 28.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,39% | 2.000,00 |
| 27.11.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -0,14% | 15.057,00 |
| 26.11.2025 | 1,10 | 1,10 | 1,07 | 1,08 | -3,13% | 29.101,00 |
| 25.11.2025 | 1,11 | 1,12 | 1,08 | 1,12 | 0,95% | 5.000,00 |
| 24.11.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 3,87% | 12.694,00 |
| 21.11.2025 | 1,09 | 1,10 | 1,06 | 1,07 | -2,11% | 3.000,00 |
| 20.11.2025 | 1,08 | 1,11 | 1,08 | 1,09 | 0,16% | 1.100,00 |
| 19.11.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,33% | 1.630,00 |
| 18.11.2025 | 1,10 | 1,10 | 1,07 | 1,07 | -2,70% | 3.606,00 |
| 17.11.2025 | 1,12 | 1,12 | 1,10 | 1,10 | -1,28% | 135.392,00 |
| 14.11.2025 | 1,19 | 1,19 | 1,11 | 1,12 | -6,30% | 63.739,00 |
| 13.11.2025 | 1,22 | 1,22 | 1,18 | 1,19 | -3,29% | 21.953,00 |
| 12.11.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 1,71% | 5,00 |
| 11.11.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,04% | 570,00 |
| 10.11.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,51% | 3.500,00 |
| 07.11.2025 | 1,25 | 1,25 | 1,22 | 1,23 | -1,76% | 3.500,00 |
| 06.11.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 0,58% | 89,00 |
| 05.11.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -2,22% | 3.000,00 |
| 04.11.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,61% | 1.000,00 |
| 03.11.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 0,83% | 257,00 |
| 31.10.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,05% | - |
| 30.10.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -0,62% | 2.854,00 |
| 29.10.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 0,82% | 683,00 |
| 28.10.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,25% | 318,00 |
| 27.10.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,41% | 68.009,00 |
| 24.10.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 11.762,00 |
| 23.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,65% | 844,00 |
| 22.10.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -2,92% | 800,00 |
| 21.10.2025 | 1,26 | 1,30 | 1,26 | 1,28 | 1,61% | 10.000,00 |
| 20.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,68% | 14,00 |
| 17.10.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -0,95% | 51.988,00 |
| 16.10.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,89% | - |
| 15.10.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 1,84% | 14.307,00 |
| 14.10.2025 | 1,26 | 1,27 | 1,25 | 1,26 | -2,46% | 36.000,00 |
| 13.10.2025 | 1,28 | 1,31 | 1,27 | 1,29 | -2,95% | 30.500,00 |
| 10.10.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -3,72% | 80,00 |
| 09.10.2025 | 1,29 | 1,43 | 1,29 | 1,38 | 7,96% | 83.000,00 |
| 08.10.2025 | 1,25 | 1,32 | 1,25 | 1,28 | 4,00% | - |
| 07.10.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -2,59% | 9.300,00 |
| 06.10.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -1,36% | 10.307,00 |
| 03.10.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,74% | 222,00 |
| 02.10.2025 | 1,29 | 1,30 | 1,28 | 1,29 | 1,81% | 78,00 |
| 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 |