1,272€
-0,99%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,99% | - |
| 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 |
| 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 |