33,500€
14,73%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.02.2026 | 19,75 | 19,95 | 19,40 | 19,80 | 0,00% | - |
| 02.02.2026 | 19,45 | 19,90 | 19,45 | 19,80 | 3,94% | - |
| 30.01.2026 | 19,10 | 19,50 | 18,90 | 19,05 | -1,30% | 3.536,00 |
| 29.01.2026 | 19,40 | 19,50 | 19,10 | 19,30 | 0,00% | 795,00 |
| 28.01.2026 | 19,50 | 19,70 | 19,15 | 19,30 | 1,31% | - |
| 27.01.2026 | 19,10 | 19,55 | 18,90 | 19,05 | 0,53% | 3.144,00 |
| 26.01.2026 | 18,90 | 19,10 | 18,80 | 18,95 | -1,30% | - |
| 23.01.2026 | 19,30 | 19,40 | 19,15 | 19,20 | 1,05% | 4.466,00 |
| 22.01.2026 | 18,90 | 19,15 | 18,90 | 19,00 | -0,52% | 24,00 |
| 21.01.2026 | 19,00 | 19,20 | 18,80 | 19,10 | -0,52% | 75,00 |
| 20.01.2026 | 19,50 | 19,50 | 19,00 | 19,20 | -2,04% | 12.506,00 |
| 19.01.2026 | 19,60 | 19,75 | 19,55 | 19,60 | 0,51% | 545,00 |
| 16.01.2026 | 19,75 | 20,15 | 19,35 | 19,50 | -2,26% | - |
| 15.01.2026 | 19,95 | 20,10 | 19,70 | 19,95 | 1,01% | 135,00 |
| 14.01.2026 | 19,75 | 19,75 | 19,55 | 19,75 | 0,00% | 90,00 |
| 13.01.2026 | 19,70 | 19,85 | 19,55 | 19,75 | -1,25% | 750,00 |
| 12.01.2026 | 19,60 | 20,15 | 19,60 | 20,00 | 1,01% | 67,00 |
| 09.01.2026 | 19,75 | 19,90 | 19,60 | 19,80 | 1,54% | 1.640,00 |
| 08.01.2026 | 19,20 | 19,50 | 19,20 | 19,50 | -3,70% | - |
| 07.01.2026 | 20,30 | 21,10 | 20,10 | 20,25 | -2,64% | 612,00 |
| 06.01.2026 | 21,00 | 21,00 | 20,50 | 20,80 | -0,95% | 41,00 |
| 05.01.2026 | 20,80 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 02.01.2026 | 20,90 | 21,10 | 20,80 | 21,00 | 3,45% | 15,00 |
| 30.12.2025 | 20,50 | 20,50 | 20,15 | 20,30 | 0,50% | - |
| 29.12.2025 | 20,15 | 20,30 | 19,90 | 20,20 | -0,25% | 405,00 |
| 23.12.2025 | 20,20 | 20,50 | 20,20 | 20,25 | 0,00% | - |
| 22.12.2025 | 20,50 | 20,50 | 20,10 | 20,25 | -0,74% | 15,00 |
| 19.12.2025 | 20,20 | 20,50 | 20,20 | 20,40 | -0,97% | - |
| 18.12.2025 | 20,50 | 20,90 | 20,25 | 20,60 | -0,48% | 3.624,00 |
| 17.12.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -2,36% | - |
| 16.12.2025 | 20,90 | 21,30 | 20,70 | 21,20 | 1,92% | 253,00 |
| 15.12.2025 | 20,80 | 21,10 | 20,80 | 20,80 | 0,00% | 15,00 |
| 12.12.2025 | 21,10 | 21,30 | 20,70 | 20,80 | 0,00% | 650,00 |
| 11.12.2025 | 20,90 | 21,20 | 20,70 | 20,80 | -3,70% | 543,00 |
| 10.12.2025 | 21,70 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 09.12.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -1,82% | 80,00 |
| 08.12.2025 | 22,10 | 22,40 | 21,90 | 22,00 | 0,00% | 171,00 |
| 05.12.2025 | 21,80 | 22,60 | 21,80 | 22,00 | 0,92% | 1.194,00 |