75,500€
3,42%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 20,20 | 20,40 | 20,05 | 20,25 | -1,22% | 107,00 |
| 06.03.2026 | 20,70 | 20,90 | 20,15 | 20,50 | 2,24% | 1.055,00 |
| 05.03.2026 | 20,20 | 20,65 | 20,05 | 20,05 | -3,61% | 112,00 |
| 04.03.2026 | 20,15 | 20,80 | 20,15 | 20,80 | 1,96% | 284,00 |
| 03.03.2026 | 20,40 | 20,90 | 20,00 | 20,40 | -1,92% | - |
| 02.03.2026 | 20,80 | 21,20 | 20,60 | 20,80 | -0,95% | 345,00 |
| 27.02.2026 | 21,10 | 21,10 | 20,90 | 21,00 | 0,96% | 800,00 |
| 26.02.2026 | 20,90 | 21,10 | 20,70 | 20,80 | -0,95% | 3.780,00 |
| 25.02.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 0,96% | 2.724,00 |
| 24.02.2026 | 20,70 | 21,00 | 20,50 | 20,80 | 2,97% | 3.640,00 |
| 23.02.2026 | 20,30 | 20,60 | 20,05 | 20,20 | -0,98% | 14,00 |
| 20.02.2026 | 20,15 | 20,50 | 19,95 | 20,40 | 0,99% | - |
| 19.02.2026 | 20,20 | 20,50 | 20,00 | 20,20 | 0,00% | 216,00 |
| 18.02.2026 | 20,10 | 20,30 | 19,95 | 20,20 | 1,00% | 702,00 |
| 17.02.2026 | 19,95 | 20,10 | 19,70 | 20,00 | 0,25% | - |
| 16.02.2026 | 19,70 | 19,95 | 19,70 | 19,95 | 0,00% | 14,00 |
| 13.02.2026 | 20,15 | 20,15 | 19,80 | 19,95 | 1,79% | - |
| 12.02.2026 | 19,20 | 19,70 | 19,20 | 19,60 | -2,97% | 160,00 |
| 11.02.2026 | 20,15 | 20,50 | 20,05 | 20,20 | -0,25% | 1.125,00 |
| 10.02.2026 | 20,10 | 20,30 | 19,95 | 20,25 | 1,25% | 7,00 |
| 09.02.2026 | 19,90 | 20,00 | 19,65 | 20,00 | -1,96% | 1.450,00 |
| 06.02.2026 | 19,95 | 20,60 | 19,70 | 20,40 | 2,77% | 554,00 |
| 05.02.2026 | 20,05 | 20,30 | 19,85 | 19,85 | 2,85% | - |
| 04.02.2026 | 19,60 | 19,60 | 19,20 | 19,30 | -2,53% | - |