1,146€
-0,35%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,12 | 1,15 | 1,11 | 1,15 | -0,09% | 202.823,00 |
| 21.11.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 3,70% | 132.190,00 |
| 20.11.2024 | 1,10 | 1,11 | 1,09 | 1,11 | 1,46% | 69.274,00 |
| 19.11.2024 | 1,10 | 1,11 | 1,08 | 1,09 | -2,32% | 387.429,00 |
| 18.11.2024 | 1,10 | 1,13 | 1,09 | 1,12 | -1,58% | 398.368,00 |
| 15.11.2024 | 1,12 | 1,16 | 1,11 | 1,14 | -1,81% | 674.188,00 |
| 14.11.2024 | 1,14 | 1,16 | 1,13 | 1,16 | -1,03% | 386.265,00 |
| 13.11.2024 | 1,16 | 1,19 | 1,15 | 1,17 | 2,01% | 128.701,00 |
| 12.11.2024 | 1,15 | 1,16 | 1,14 | 1,15 | -3,37% | 168.669,00 |
| 11.11.2024 | 1,20 | 1,21 | 1,19 | 1,19 | 1,89% | 159.899,00 |
| 08.11.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 0,17% | 347.418,00 |
| 07.11.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -3,73% | 623.527,00 |
| 06.11.2024 | 1,21 | 1,21 | 1,19 | 1,21 | -2,74% | 195.124,00 |
| 05.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 1,47% | 36.667,00 |
| 04.11.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,33% | 28.735,00 |
| 01.11.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | 31.240,00 |
| 31.10.2024 | 1,22 | 1,22 | 1,19 | 1,21 | -2,42% | 315.780,00 |
| 30.10.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -4,32% | 160.405,00 |
| 29.10.2024 | 1,28 | 1,30 | 1,27 | 1,30 | -1,07% | 154.895,00 |
| 28.10.2024 | 1,29 | 1,31 | 1,29 | 1,31 | -0,15% | 75.044,00 |
| 25.10.2024 | 1,31 | 1,31 | 1,29 | 1,31 | 1,31% | 66.336,00 |
| 24.10.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -1,82% | 93.260,00 |
| 23.10.2024 | 1,32 | 1,33 | 1,31 | 1,32 | -1,05% | 69.338,00 |
| 22.10.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -2,98% | 115.302,00 |
| 21.10.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 0,66% | 199.335,00 |
| 18.10.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 5,32% | 774.729,00 |
| 17.10.2024 | 1,31 | 1,31 | 1,28 | 1,30 | -1,59% | 97.720,00 |
| 16.10.2024 | 1,32 | 1,32 | 1,29 | 1,32 | 3,21% | 51.869,00 |
| 15.10.2024 | 1,32 | 1,32 | 1,27 | 1,28 | -2,00% | 116.692,00 |
| 14.10.2024 | 1,31 | 1,33 | 1,30 | 1,30 | 3,01% | 260.750,00 |
| 11.10.2024 | 1,26 | 1,27 | 1,24 | 1,26 | -0,78% | 268.241,00 |
| 10.10.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 1,76% | 56.644,00 |
| 09.10.2024 | 1,24 | 1,25 | 1,20 | 1,25 | 1,13% | 111.546,00 |
| 08.10.2024 | 1,25 | 1,26 | 1,20 | 1,24 | -9,64% | 377.281,00 |
| 07.10.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 5,47% | 295.353,00 |
| 04.10.2024 | 1,29 | 1,32 | 1,28 | 1,30 | 3,59% | 263.223,00 |
| 03.10.2024 | 1,27 | 1,27 | 1,24 | 1,25 | -2,49% | 136.190,00 |
| 02.10.2024 | 1,28 | 1,30 | 1,27 | 1,29 | 5,76% | 216.256,00 |
| 01.10.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,08% | 58.438,00 |
| 30.09.2024 | 1,24 | 1,24 | 1,20 | 1,22 | -2,72% | 132.362,00 |
| 27.09.2024 | 1,23 | 1,28 | 1,23 | 1,25 | 2,88% | 802.983,00 |
| 26.09.2024 | 1,17 | 1,22 | 1,17 | 1,21 | 6,21% | 448.641,00 |
| 25.09.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,55% | 55.902,00 |
| 24.09.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 3,75% | 250.890,00 |
| 23.09.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 3,13% | 78.335,00 |
| 20.09.2024 | 1,09 | 1,09 | 1,07 | 1,09 | -0,18% | 83.331,00 |
| 19.09.2024 | 1,09 | 1,09 | 1,08 | 1,09 | -0,28% | 39.775,00 |
| 18.09.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -0,82% | 117.217,00 |
| 17.09.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 2,71% | 90.852,00 |
| 16.09.2024 | 1,08 | 1,09 | 1,07 | 1,07 | 0,09% | 34.522,00 |
| 13.09.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,23% | 62.236,00 |
| 12.09.2024 | 1,06 | 1,06 | 1,05 | 1,06 | 0,19% | 45.958,00 |
| 11.09.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 1,35% | 146.666,00 |
| 10.09.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -2,89% | 78.128,00 |
| 09.09.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 1,04% | 56.035,00 |
| 06.09.2024 | 1,06 | 1,08 | 1,06 | 1,06 | -1,58% | 26.271,00 |
| 05.09.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | 16.749,00 |
| 04.09.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,37% | 52.930,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,72% | 51.289,00 |
| 02.09.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -1,17% | 45.530,00 |
| 30.08.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 1,36% | 142.989,00 |
| 29.08.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 2,33% | 80.074,00 |
| 28.08.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -1,47% | 38.046,00 |
| 27.08.2024 | 1,09 | 1,11 | 1,09 | 1,09 | 1,02% | 84.852,00 |
| 26.08.2024 | 1,08 | 1,10 | 1,08 | 1,08 | -0,18% | 90.922,00 |
| 23.08.2024 | 1,07 | 1,08 | 1,07 | 1,08 | -2,08% | 289.271,00 |
| 22.08.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 2,89% | 62.140,00 |
| 21.08.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -1,65% | 229.238,00 |
| 20.08.2024 | 1,09 | 1,10 | 1,07 | 1,09 | -4,29% | 390.821,00 |
| 19.08.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,26% | 144.400,00 |
| 16.08.2024 | 1,14 | 1,15 | 1,12 | 1,14 | -5,01% | 876.896,00 |
| 15.08.2024 | 1,15 | 1,22 | 1,15 | 1,20 | 1,53% | 514.469,00 |
| 14.08.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -1,01% | 21.938,00 |
| 13.08.2024 | 1,17 | 1,20 | 1,17 | 1,19 | -1,81% | 7.745,00 |
| 12.08.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 2,88% | 51.355,00 |
| 09.08.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 1,11% | 29.847,00 |
| 08.08.2024 | 1,17 | 1,18 | 1,15 | 1,17 | 2,64% | 16.953,00 |
| 07.08.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 0,00% | 84.538,00 |
| 06.08.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 1,07% | 48.195,00 |
| 05.08.2024 | 1,10 | 1,13 | 1,09 | 1,13 | -0,62% | 456.443,00 |
| 02.08.2024 | 1,14 | 1,15 | 1,12 | 1,13 | -4,71% | 72.758,00 |
| 01.08.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,50% | 39.351,00 |
| 31.07.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 1,36% | 40.792,00 |
| 30.07.2024 | 1,19 | 1,20 | 1,18 | 1,18 | 0,26% | 67.090,00 |
| 29.07.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,34% | 90.373,00 |
| 26.07.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 2,23% | 164.445,00 |
| 25.07.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -4,04% | 112.793,00 |
| 24.07.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,78% | 68.913,00 |
| 23.07.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -1,28% | 11.485,00 |
| 22.07.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 6,01% | 141.286,00 |
| 19.07.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,67% | 166.667,00 |
| 18.07.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,49% | 39.863,00 |
| 17.07.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,61% | 76.908,00 |
| 16.07.2024 | 1,26 | 1,27 | 1,25 | 1,27 | -1,40% | 154.973,00 |
| 15.07.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -3,32% | 171.028,00 |
| 12.07.2024 | 1,33 | 1,35 | 1,31 | 1,33 | -1,63% | 132.349,00 |
| 11.07.2024 | 1,35 | 1,36 | 1,34 | 1,35 | 0,52% | 57.585,00 |
| 10.07.2024 | 1,33 | 1,35 | 1,33 | 1,34 | -0,37% | 61.935,00 |
| 09.07.2024 | 1,34 | 1,36 | 1,32 | 1,35 | 3,46% | 77.768,00 |
| 08.07.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,61% | 99.144,00 |