43,200€
-5,88%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,60 | 44,10 | 42,50 | 43,20 | -5,88% | 208,00 |
| 11.11.2026 | 45,00 | 46,40 | 44,60 | 45,90 | 7,24% | 198,00 |
| 10.11.2026 | 43,40 | 43,90 | 42,30 | 42,80 | -3,17% | 68,00 |
| 09.11.2026 | 43,00 | 44,40 | 42,50 | 44,20 | 0,91% | 126,00 |
| 06.11.2026 | 42,20 | 44,60 | 42,20 | 43,80 | 6,05% | 116,00 |
| 05.11.2026 | 43,80 | 44,20 | 41,00 | 41,30 | -11,37% | 460,00 |
| 04.11.2026 | 47,70 | 48,10 | 46,30 | 46,60 | 3,56% | 341,00 |
| 03.11.2026 | 44,40 | 45,50 | 44,20 | 45,00 | -3,02% | 400,00 |
| 02.11.2026 | 48,00 | 48,50 | 46,30 | 46,40 | 1,75% | - |
| 30.10.2026 | 46,60 | 47,00 | 45,10 | 45,60 | -9,70% | 584,00 |
| 29.10.2026 | 51,00 | 51,50 | 50,20 | 50,50 | -7,34% | 873,00 |
| 28.10.2026 | 54,50 | 55,00 | 54,00 | 54,50 | 3,81% | 840,00 |
| 27.10.2026 | 52,00 | 53,00 | 50,55 | 52,50 | 4,90% | 180,00 |
| 26.10.2026 | 49,70 | 50,15 | 49,35 | 50,05 | -3,75% | - |
| 23.10.2026 | 52,00 | 52,50 | 51,00 | 52,00 | -0,95% | 512,00 |
| 22.10.2026 | 53,50 | 54,50 | 52,00 | 52,50 | -11,76% | 243,00 |
| 21.10.2026 | 59,50 | 60,00 | 58,75 | 59,50 | 1,71% | 56,00 |
| 20.10.2026 | 58,00 | 58,50 | 57,00 | 58,50 | -6,40% | 102,00 |
| 19.10.2026 | 64,00 | 64,25 | 62,50 | 62,50 | 0,81% | 720,00 |
| 16.10.2026 | 63,00 | 63,75 | 61,50 | 62,00 | 2,48% | 210,00 |
| 15.10.2026 | 60,00 | 60,50 | 60,00 | 60,50 | -9,70% | - |
| 14.10.2026 | 71,50 | 71,50 | 66,00 | 67,00 | -5,63% | 45,00 |
| 13.10.2026 | 70,50 | 71,50 | 70,00 | 71,00 | -3,40% | 191,00 |
| 12.10.2026 | 73,50 | 74,00 | 73,00 | 73,50 | -2,65% | 79,00 |
| 09.10.2026 | 73,50 | 75,50 | 73,50 | 75,50 | 3,42% | 5.833,00 |
| 08.10.2026 | 75,50 | 75,50 | 72,75 | 73,00 | -9,32% | 310,00 |
| 07.10.2026 | 80,50 | 80,75 | 79,25 | 80,50 | -0,62% | 436,00 |
| 06.10.2026 | 81,00 | 81,00 | 80,00 | 81,00 | -1,82% | 183,00 |
| 05.10.2026 | 81,00 | 83,00 | 81,00 | 82,50 | 5,77% | 425,00 |
| 02.10.2026 | 77,50 | 78,50 | 77,00 | 78,00 | 0,00% | 158,00 |
| 01.10.2026 | 78,00 | 78,50 | 76,75 | 78,00 | 0,65% | - |
| 30.09.2026 | 78,00 | 78,50 | 77,00 | 77,50 | -2,52% | 438,00 |
| 29.09.2026 | 79,50 | 80,00 | 78,75 | 79,50 | 0,00% | 13,00 |
| 28.09.2026 | 81,00 | 81,00 | 79,25 | 79,50 | -4,79% | 169,00 |
| 25.09.2026 | 83,00 | 84,00 | 82,75 | 83,50 | 3,73% | - |
| 24.09.2026 | 81,00 | 81,50 | 80,00 | 80,50 | -2,13% | - |
| 23.09.2026 | 82,50 | 83,00 | 81,75 | 82,25 | -0,30% | 195,00 |
| 22.09.2026 | 81,50 | 83,00 | 81,50 | 82,50 | 3,13% | 794,00 |
| 21.09.2026 | 79,00 | 80,50 | 78,50 | 80,00 | -4,19% | 898,00 |
| 18.09.2026 | 83,50 | 84,50 | 83,00 | 83,50 | 7,74% | 320,00 |
| 17.09.2026 | 76,50 | 77,50 | 76,00 | 77,50 | 3,33% | 373,00 |
| 16.09.2026 | 75,00 | 75,50 | 74,00 | 75,00 | 8,70% | 188,00 |
| 15.09.2026 | 69,50 | 70,75 | 68,50 | 69,00 | -2,13% | 784,00 |
| 14.09.2026 | 71,50 | 72,00 | 69,75 | 70,50 | -1,40% | 147,00 |
| 11.09.2026 | 69,00 | 72,00 | 68,50 | 71,50 | 2,88% | 8.891,00 |
| 10.09.2026 | 71,00 | 71,00 | 69,00 | 69,50 | -0,71% | 420,00 |
| 09.09.2026 | 70,50 | 71,50 | 69,75 | 70,00 | 4,48% | 375,00 |
| 08.09.2026 | 67,00 | 67,50 | 66,50 | 67,00 | -5,30% | 108,00 |
| 07.09.2026 | 71,50 | 72,00 | 70,50 | 70,75 | -1,74% | 22,00 |
| 04.09.2026 | 70,50 | 72,25 | 70,50 | 72,00 | 4,35% | - |
| 03.09.2026 | 68,00 | 69,00 | 66,75 | 69,00 | 0,00% | - |
| 02.09.2026 | 68,00 | 69,00 | 67,00 | 69,00 | 3,76% | - |
| 01.09.2026 | 67,50 | 68,00 | 66,25 | 66,50 | 0,00% | - |
| 31.08.2026 | 65,50 | 67,00 | 65,50 | 66,50 | 1,53% | 17,00 |
| 28.08.2026 | 65,50 | 66,50 | 65,25 | 65,50 | -2,24% | 1.300,00 |
| 27.08.2026 | 67,00 | 68,00 | 66,75 | 67,00 | 0,00% | 96,00 |
| 26.08.2026 | 67,50 | 68,00 | 66,50 | 67,00 | -2,19% | 432,00 |
| 25.08.2026 | 66,50 | 68,50 | 66,50 | 68,50 | 5,38% | 250,00 |
| 24.08.2026 | 64,00 | 65,50 | 64,00 | 65,00 | -0,76% | - |
| 21.08.2026 | 65,00 | 66,00 | 64,75 | 65,50 | 0,77% | 14,00 |
| 20.08.2026 | 65,00 | 65,50 | 64,25 | 65,00 | -0,76% | 166,00 |
| 19.08.2026 | 65,50 | 67,00 | 65,00 | 65,50 | 155,86% | 460,00 |
| 05.05.2026 | 25,50 | 25,60 | 25,30 | 25,60 | 0,79% | 180,00 |
| 04.05.2026 | 25,30 | 25,50 | 25,10 | 25,40 | -1,55% | 43,00 |
| 30.04.2026 | 25,70 | 25,80 | 25,50 | 25,80 | 0,78% | - |
| 29.04.2026 | 25,90 | 26,10 | 25,50 | 25,60 | -0,78% | 86,00 |
| 28.04.2026 | 25,90 | 26,10 | 25,60 | 25,80 | -1,53% | - |
| 27.04.2026 | 26,50 | 26,50 | 26,10 | 26,20 | 0,00% | - |
| 24.04.2026 | 26,30 | 26,70 | 26,00 | 26,20 | 3,97% | 252,00 |
| 23.04.2026 | 25,70 | 25,90 | 25,20 | 25,20 | 0,00% | 580,00 |
| 22.04.2026 | 25,30 | 25,60 | 24,90 | 25,20 | 5,88% | 220,00 |
| 21.04.2026 | 23,90 | 24,10 | 23,60 | 23,80 | -2,46% | 15,00 |
| 20.04.2026 | 24,40 | 24,50 | 24,30 | 24,40 | -1,61% | 3.266,00 |
| 17.04.2026 | 24,50 | 24,90 | 23,60 | 24,80 | 3,33% | 4.640,00 |
| 16.04.2026 | 23,70 | 24,30 | 23,50 | 24,00 | 4,35% | - |
| 15.04.2026 | 22,70 | 23,10 | 22,70 | 23,00 | 0,88% | 667,00 |
| 14.04.2026 | 22,50 | 22,90 | 22,50 | 22,80 | 2,70% | 100,00 |
| 13.04.2026 | 22,00 | 22,20 | 21,40 | 22,20 | 0,91% | - |
| 10.04.2026 | 22,10 | 22,30 | 21,90 | 22,00 | 1,85% | 84,00 |
| 09.04.2026 | 21,70 | 21,90 | 21,40 | 21,60 | -1,82% | - |
| 08.04.2026 | 22,10 | 22,30 | 21,90 | 22,00 | 2,80% | 367,00 |
| 07.04.2026 | 21,10 | 21,60 | 20,90 | 21,40 | -0,93% | 14,00 |
| 02.04.2026 | 21,10 | 21,60 | 21,10 | 21,60 | 2,86% | - |
| 01.04.2026 | 20,70 | 21,20 | 20,70 | 21,00 | 1,94% | - |
| 31.03.2026 | 20,30 | 20,75 | 20,25 | 20,60 | 0,98% | - |
| 30.03.2026 | 20,70 | 20,90 | 20,35 | 20,40 | 0,00% | 75,00 |
| 27.03.2026 | 20,60 | 20,90 | 20,40 | 20,40 | -0,97% | 54,00 |
| 26.03.2026 | 20,90 | 20,90 | 20,50 | 20,60 | -0,96% | - |
| 25.03.2026 | 20,40 | 20,90 | 20,40 | 20,80 | 1,96% | - |
| 24.03.2026 | 20,50 | 20,50 | 20,05 | 20,40 | 2,00% | - |
| 23.03.2026 | 19,50 | 20,35 | 19,45 | 20,00 | 0,00% | 15,00 |
| 20.03.2026 | 20,50 | 20,50 | 19,85 | 20,00 | -2,91% | 58,00 |
| 19.03.2026 | 20,90 | 21,10 | 20,50 | 20,60 | -1,90% | - |
| 18.03.2026 | 21,50 | 21,50 | 20,80 | 21,00 | 0,00% | - |
| 17.03.2026 | 21,10 | 21,30 | 21,00 | 21,00 | -0,94% | 108,00 |
| 16.03.2026 | 21,30 | 21,50 | 21,20 | 21,20 | 0,95% | 14,00 |
| 13.03.2026 | 21,10 | 21,30 | 20,90 | 21,00 | -0,94% | - |
| 12.03.2026 | 21,10 | 21,40 | 20,90 | 21,20 | 0,00% | 432,00 |
| 11.03.2026 | 21,00 | 21,50 | 20,90 | 21,20 | 1,92% | - |
| 10.03.2026 | 20,90 | 21,10 | 20,70 | 20,80 | 2,72% | - |