3,525€
-0,42%
Echtzeit-Aktienkurs LENOVO GROUP
Bid:
Ask:
Aktienkurse zur LENOVO GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 3,42 | 3,48 | 3,41 | 3,45 | -2,68% | 1.501,00 |
| 10.09.2026 | 3,52 | 3,55 | 3,50 | 3,54 | 0,28% | 1.200,00 |
| 09.09.2026 | 3,51 | 3,57 | 3,47 | 3,53 | 4,75% | 1.110,00 |
| 08.09.2026 | 3,36 | 3,38 | 3,30 | 3,37 | -5,47% | 4.228,00 |
| 07.09.2026 | 3,54 | 3,59 | 3,53 | 3,57 | -0,07% | 16.836,00 |
| 04.09.2026 | 3,51 | 3,57 | 3,50 | 3,57 | 5,78% | 12.414,00 |
| 03.09.2026 | 3,42 | 3,42 | 3,34 | 3,37 | 0,07% | 7,00 |
| 02.09.2026 | 3,39 | 3,40 | 3,35 | 3,37 | 0,90% | 16.003,00 |
| 01.09.2026 | 3,33 | 3,39 | 3,32 | 3,34 | 1,91% | 471,00 |
| 31.08.2026 | 3,26 | 3,31 | 3,25 | 3,28 | 0,23% | 5.081,00 |
| 28.08.2026 | 3,30 | 3,31 | 3,26 | 3,27 | -2,97% | 9,00 |
| 27.08.2026 | 3,28 | 3,40 | 3,28 | 3,37 | 0,15% | 3.271,00 |
| 26.08.2026 | 3,40 | 3,40 | 3,35 | 3,37 | 0,00% | 11,00 |
| 25.08.2026 | 3,26 | 3,38 | 3,26 | 3,37 | 3,70% | 1.762,00 |
| 24.08.2026 | 3,20 | 3,25 | 3,17 | 3,25 | 0,31% | 227,00 |
| 21.08.2026 | 3,24 | 3,25 | 3,21 | 3,24 | 0,23% | 13.501,00 |
| 20.08.2026 | 3,24 | 3,27 | 3,21 | 3,23 | -1,07% | 14.883,00 |
| 19.08.2026 | 3,36 | 3,36 | 3,25 | 3,26 | -5,71% | 26.442,00 |
| 18.08.2026 | 3,49 | 3,51 | 3,44 | 3,46 | -4,88% | 2.381,00 |
| 17.08.2026 | 3,66 | 3,67 | 3,63 | 3,64 | -0,82% | 4.541,00 |
| 14.08.2026 | 3,77 | 3,77 | 3,66 | 3,67 | -3,23% | 14.273,00 |
| 13.08.2026 | 3,55 | 3,92 | 3,51 | 3,79 | 18,53% | 45.190,00 |
| 12.08.2026 | 3,18 | 3,22 | 3,15 | 3,20 | 0,31% | 3.446,00 |
| 11.08.2026 | 3,15 | 3,19 | 3,14 | 3,19 | 0,00% | 6.192,00 |
| 10.08.2026 | 3,07 | 3,20 | 3,06 | 3,19 | 3,83% | 3.582,00 |
| 07.08.2026 | 2,98 | 3,09 | 2,98 | 3,07 | 7,34% | 20.757,00 |
| 06.08.2026 | 2,88 | 2,88 | 2,83 | 2,86 | 0,88% | 12.381,00 |
| 05.08.2026 | 2,85 | 2,92 | 2,82 | 2,84 | -0,35% | 2.480,00 |
| 04.08.2026 | 2,73 | 2,86 | 2,71 | 2,85 | 3,83% | 14.193,00 |
| 03.08.2026 | 2,71 | 2,75 | 2,68 | 2,74 | 4,08% | 17.308,00 |
| 31.07.2026 | 2,62 | 2,70 | 2,62 | 2,63 | 7,45% | 11.017,00 |
| 30.07.2026 | 2,40 | 2,46 | 2,39 | 2,45 | -4,30% | 2.171,00 |
| 29.07.2026 | 2,49 | 2,59 | 2,49 | 2,56 | -2,75% | 18.575,00 |
| 28.07.2026 | 2,60 | 2,65 | 2,59 | 2,63 | -3,48% | 6.387,00 |
| 27.07.2026 | 2,70 | 2,75 | 2,67 | 2,73 | 0,93% | 16,00 |
| 24.07.2026 | 2,72 | 2,74 | 2,70 | 2,70 | -1,64% | - |
| 23.07.2026 | 2,77 | 2,78 | 2,74 | 2,75 | 1,57% | 1.661,00 |
| 22.07.2026 | 2,75 | 2,75 | 2,65 | 2,71 | 4,64% | 15.000,00 |
| 21.07.2026 | 2,53 | 2,59 | 2,50 | 2,59 | 8,84% | 333,00 |
| 20.07.2026 | 2,42 | 2,42 | 2,36 | 2,38 | -0,42% | 1.596,00 |
| 17.07.2026 | 2,35 | 2,40 | 2,32 | 2,39 | -3,73% | 550,00 |
| 16.07.2026 | 2,54 | 2,55 | 2,45 | 2,48 | -7,38% | 20.156,00 |
| 15.07.2026 | 2,66 | 2,70 | 2,65 | 2,68 | 2,69% | 5,00 |
| 14.07.2026 | 2,57 | 2,63 | 2,56 | 2,61 | 0,87% | - |
| 13.07.2026 | 2,68 | 2,70 | 2,58 | 2,58 | -5,40% | 3.106,00 |
| 10.07.2026 | 2,81 | 2,84 | 2,73 | 2,73 | 0,74% | 552,00 |
| 09.07.2026 | 2,60 | 2,72 | 2,60 | 2,71 | 7,65% | 15.406,00 |
| 08.07.2026 | 2,52 | 2,55 | 2,44 | 2,52 | 8,51% | 34.286,00 |
| 07.07.2026 | 2,33 | 2,35 | 2,31 | 2,32 | 2,65% | - |
| 06.07.2026 | 2,33 | 2,33 | 2,26 | 2,26 | -3,93% | 1.774,00 |
| 03.07.2026 | 2,41 | 2,42 | 2,35 | 2,35 | -3,68% | 5.371,00 |
| 02.07.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -5,51% | - |
| 01.07.2026 | 2,58 | 2,61 | 2,55 | 2,59 | 0,78% | 36.660,00 |
| 30.06.2026 | 2,54 | 2,60 | 2,53 | 2,57 | 8,00% | 1.957,00 |
| 29.06.2026 | 2,34 | 2,43 | 2,33 | 2,38 | -9,18% | 43.992,00 |
| 26.06.2026 | 2,54 | 2,63 | 2,54 | 2,62 | -2,70% | 13.407,00 |
| 25.06.2026 | 2,60 | 2,73 | 2,60 | 2,69 | 4,57% | 4,00 |
| 24.06.2026 | 2,58 | 2,60 | 2,56 | 2,57 | 1,98% | 1.001,00 |
| 23.06.2026 | 2,57 | 2,57 | 2,52 | 2,52 | -3,91% | 3.667,00 |
| 22.06.2026 | 2,64 | 2,65 | 2,59 | 2,62 | -1,87% | 28.933,00 |
| 19.06.2026 | 2,70 | 2,71 | 2,67 | 2,67 | 0,94% | 45.477,00 |
| 18.06.2026 | 2,68 | 2,70 | 2,61 | 2,65 | -2,75% | 11.352,00 |
| 17.06.2026 | 2,73 | 2,76 | 2,72 | 2,72 | -2,59% | 6.101,00 |
| 16.06.2026 | 2,84 | 2,85 | 2,79 | 2,80 | 4,29% | 4,00 |
| 15.06.2026 | 2,70 | 2,71 | 2,65 | 2,68 | 7,74% | 5.961,00 |
| 12.06.2026 | 2,54 | 2,54 | 2,49 | 2,49 | -0,60% | 20.282,00 |
| 11.06.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 3,62% | - |
| 10.06.2026 | 2,52 | 2,54 | 2,26 | 2,42 | -14,29% | 54.144,00 |
| 09.06.2026 | 2,83 | 2,90 | 2,80 | 2,82 | 4,16% | 3.940,00 |
| 08.06.2026 | 2,66 | 2,72 | 2,65 | 2,71 | 0,00% | 1,00 |
| 05.06.2026 | 2,61 | 2,72 | 2,60 | 2,71 | 8,20% | 3.101,00 |
| 04.06.2026 | 2,77 | 2,79 | 2,41 | 2,50 | -12,74% | 32.997,00 |
| 03.06.2026 | 2,85 | 2,88 | 2,77 | 2,87 | -0,61% | 24.408,00 |
| 02.06.2026 | 2,89 | 2,95 | 2,87 | 2,88 | 3,41% | 21.933,00 |
| 01.06.2026 | 2,80 | 2,91 | 2,72 | 2,79 | 6,29% | 29.999,00 |
| 29.05.2026 | 2,71 | 2,73 | 2,59 | 2,62 | 20,71% | 7.720,00 |
| 28.05.2026 | 2,09 | 2,19 | 2,07 | 2,17 | 4,20% | 21.521,00 |
| 27.05.2026 | 2,11 | 2,12 | 2,07 | 2,09 | 5,09% | 35.744,00 |
| 26.05.2026 | 2,03 | 2,05 | 1,98 | 1,98 | 14,88% | 34.046,00 |
| 25.05.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 2,80% | 7.690,00 |
| 22.05.2026 | 1,68 | 1,73 | 1,67 | 1,68 | 16,26% | 38.028,00 |
| 21.05.2026 | 1,47 | 1,48 | 1,43 | 1,45 | 0,14% | 1.571,00 |
| 20.05.2026 | 1,42 | 1,45 | 1,41 | 1,44 | 3,89% | 22.402,00 |
| 19.05.2026 | 1,40 | 1,40 | 1,38 | 1,39 | 0,73% | 10,00 |
| 18.05.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 1,47% | 8,00 |
| 15.05.2026 | 1,39 | 1,39 | 1,35 | 1,36 | -4,50% | - |
| 14.05.2026 | 1,42 | 1,46 | 1,41 | 1,42 | 0,42% | 1.922,00 |
| 13.05.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,38% | 3.776,00 |
| 12.05.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -3,69% | 15.115,00 |
| 11.05.2026 | 1,35 | 1,46 | 1,35 | 1,44 | 6,29% | 14.001,00 |
| 08.05.2026 | 1,37 | 1,37 | 1,35 | 1,35 | -0,59% | 3.496,00 |
| 07.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 4,21% | 12.104,00 |
| 06.05.2026 | 1,32 | 1,36 | 1,30 | 1,31 | 2,59% | 3.301,00 |
| 05.05.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 0,47% | 25.029,00 |
| 04.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -0,55% | 10.001,00 |
| 30.04.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,93% | 1,00 |
| 29.04.2026 | 1,30 | 1,30 | 1,28 | 1,29 | 0,23% | 12.612,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -2,14% | 9.001,00 |
| 27.04.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,38% | 69.603,00 |
| 24.04.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 2,57% | 11.000,00 |