1,051€
0,82%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 1,04 | 1,05 | 1,04 | 1,04 | 0,00% | 61.441,00 |
| 25.02.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 0,19% | 153.319,00 |
| 24.02.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 3,60% | 233.054,00 |
| 23.02.2026 | 1,01 | 1,02 | 1,00 | 1,00 | -1,77% | 136.831,00 |
| 20.02.2026 | 1,00 | 1,02 | 0,99 | 1,02 | 2,23% | 266.415,00 |
| 19.02.2026 | 1,00 | 1,01 | 0,99 | 1,00 | -0,42% | 68.713,00 |
| 18.02.2026 | 1,00 | 1,01 | 0,99 | 1,00 | 0,50% | 95.993,00 |
| 17.02.2026 | 1,00 | 1,01 | 1,00 | 1,00 | -1,39% | 95.713,00 |
| 16.02.2026 | 0,99 | 1,01 | 0,99 | 1,01 | 1,71% | 43.071,00 |
| 13.02.2026 | 0,99 | 1,01 | 0,99 | 0,99 | 2,27% | 34.868,00 |
| 12.02.2026 | 0,97 | 0,99 | 0,96 | 0,97 | -4,34% | 552.986,00 |
| 11.02.2026 | 1,01 | 1,02 | 1,00 | 1,01 | 0,40% | 47.053,00 |
| 10.02.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 1,41% | 40.487,00 |
| 09.02.2026 | 1,00 | 1,00 | 0,98 | 1,00 | -1,39% | 186.517,00 |
| 06.02.2026 | 1,00 | 1,01 | 0,98 | 1,01 | 2,43% | 306.674,00 |
| 05.02.2026 | 1,00 | 1,01 | 0,98 | 0,99 | -0,40% | 140.013,00 |
| 04.02.2026 | 0,97 | 1,00 | 0,97 | 0,99 | 2,06% | 75.832,00 |
| 03.02.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -1,52% | 115.820,00 |
| 02.02.2026 | 0,98 | 1,00 | 0,97 | 0,99 | 2,39% | 161.948,00 |
| 30.01.2026 | 0,96 | 0,97 | 0,94 | 0,96 | -1,03% | 209.614,00 |
| 29.01.2026 | 0,97 | 0,98 | 0,96 | 0,97 | -0,41% | 120.919,00 |
| 28.01.2026 | 0,97 | 0,98 | 0,96 | 0,98 | 2,41% | 70.963,00 |
| 27.01.2026 | 0,96 | 0,96 | 0,94 | 0,95 | -0,63% | 120.001,00 |
| 26.01.2026 | 0,94 | 0,96 | 0,94 | 0,96 | -4,10% | 291.420,00 |
| 23.01.2026 | 0,96 | 1,00 | 0,96 | 1,00 | 5,15% | 148.081,00 |
| 22.01.2026 | 0,95 | 0,96 | 0,95 | 0,95 | -2,66% | 412.786,00 |
| 21.01.2026 | 0,94 | 0,98 | 0,93 | 0,98 | 0,41% | 465.611,00 |
| 20.01.2026 | 0,98 | 0,98 | 0,97 | 0,97 | -1,72% | 443.869,00 |
| 19.01.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 0,92% | 173.230,00 |
| 16.01.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -2,10% | 292.141,00 |
| 15.01.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 1,73% | 227.221,00 |
| 14.01.2026 | 0,99 | 1,00 | 0,98 | 0,99 | -1,30% | 165.312,00 |
| 13.01.2026 | 0,99 | 1,00 | 0,98 | 1,00 | 0,32% | 203.616,00 |
| 12.01.2026 | 0,99 | 1,00 | 0,98 | 0,99 | -0,32% | 305.439,00 |
| 09.01.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 0,71% | 310.882,00 |
| 08.01.2026 | 0,97 | 0,99 | 0,95 | 0,99 | -2,56% | 1.070.557,00 |
| 07.01.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -3,05% | 407.419,00 |
| 06.01.2026 | 1,04 | 1,05 | 1,02 | 1,05 | -1,96% | 166.100,00 |
| 05.01.2026 | 1,05 | 1,07 | 1,04 | 1,07 | 0,94% | 164.476,00 |
| 02.01.2026 | 1,05 | 1,06 | 1,03 | 1,06 | 3,11% | 206.350,00 |
| 30.12.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 2,59% | 191.621,00 |
| 29.12.2025 | 1,02 | 1,02 | 1,00 | 1,00 | -2,43% | 248.764,00 |
| 23.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -0,10% | 276.748,00 |
| 22.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -1,15% | 215.416,00 |
| 19.12.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -1,42% | 455.216,00 |
| 18.12.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 0,09% | 144.664,00 |
| 17.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,57% | 28.009,00 |
| 16.12.2025 | 1,05 | 1,06 | 1,04 | 1,05 | -0,47% | 113.825,00 |
| 15.12.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -2,05% | 109.549,00 |
| 12.12.2025 | 1,06 | 1,08 | 1,06 | 1,08 | 1,90% | 174.178,00 |
| 11.12.2025 | 1,05 | 1,06 | 1,04 | 1,06 | -2,41% | 379.318,00 |
| 10.12.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,37% | 86.993,00 |
| 09.12.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -2,52% | 113.793,00 |
| 08.12.2025 | 1,10 | 1,12 | 1,10 | 1,11 | 0,00% | 254.802,00 |
| 05.12.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,46% | 127.572,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,73% | 139.047,00 |
| 03.12.2025 | 1,09 | 1,10 | 1,08 | 1,09 | -0,91% | 22.074,00 |
| 02.12.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 1,76% | 133.158,00 |
| 01.12.2025 | 1,08 | 1,08 | 1,07 | 1,08 | 0,09% | 108.599,00 |
| 28.11.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,09% | 89.698,00 |
| 27.11.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -0,74% | 133.815,00 |
| 26.11.2025 | 1,08 | 1,09 | 1,07 | 1,09 | -1,98% | 135.036,00 |
| 25.11.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 0,09% | 91.030,00 |
| 24.11.2025 | 1,09 | 1,11 | 1,07 | 1,11 | 2,59% | 93.481,00 |
| 21.11.2025 | 1,10 | 1,10 | 1,06 | 1,08 | 2,46% | 139.754,00 |
| 20.11.2025 | 1,08 | 1,11 | 1,03 | 1,06 | -3,12% | 344.400,00 |
| 19.11.2025 | 1,07 | 1,10 | 1,06 | 1,09 | 2,74% | 276.969,00 |
| 18.11.2025 | 1,07 | 1,09 | 1,06 | 1,06 | -3,72% | 316.015,00 |
| 17.11.2025 | 1,12 | 1,13 | 1,10 | 1,10 | -4,26% | 407.170,00 |
| 14.11.2025 | 1,17 | 1,18 | 1,11 | 1,15 | -2,95% | 699.126,00 |
| 13.11.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -3,97% | 193.085,00 |
| 12.11.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 2,15% | 59.884,00 |
| 11.11.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,00% | 59.303,00 |
| 10.11.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -2,27% | 95.093,00 |
| 07.11.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -1,12% | 69.376,00 |
| 06.11.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,64% | 44.086,00 |
| 05.11.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,96% | 33.812,00 |
| 04.11.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -1,65% | 46.537,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,24% | 89.489,00 |
| 31.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,86% | 19.495,00 |
| 30.10.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -1,31% | 22.367,00 |
| 29.10.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 0,62% | 171.085,00 |
| 28.10.2025 | 1,28 | 1,30 | 1,26 | 1,29 | 1,57% | 147.552,00 |
| 27.10.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -0,62% | 161.965,00 |
| 24.10.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 2,40% | 313.412,00 |
| 23.10.2025 | 1,23 | 1,25 | 1,23 | 1,25 | 0,48% | 45.092,00 |
| 22.10.2025 | 1,25 | 1,25 | 1,23 | 1,24 | -1,58% | 54.238,00 |
| 21.10.2025 | 1,30 | 1,30 | 1,26 | 1,26 | 0,32% | 86.276,00 |
| 20.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,37% | 63.439,00 |
| 17.10.2025 | 1,25 | 1,25 | 1,22 | 1,24 | -0,72% | 136.403,00 |
| 16.10.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -2,19% | 101.188,00 |
| 15.10.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,91% | 38.592,00 |
| 14.10.2025 | 1,27 | 1,28 | 1,24 | 1,26 | -3,38% | 188.280,00 |
| 13.10.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 2,36% | 191.025,00 |
| 10.10.2025 | 1,36 | 1,38 | 1,26 | 1,27 | -6,27% | 429.916,00 |
| 09.10.2025 | 1,41 | 1,41 | 1,35 | 1,36 | 5,04% | 961.850,00 |
| 08.10.2025 | 1,30 | 1,30 | 1,27 | 1,29 | 3,20% | 117.437,00 |
| 07.10.2025 | 1,26 | 1,28 | 1,22 | 1,25 | -1,11% | 154.951,00 |
| 06.10.2025 | 1,25 | 1,28 | 1,25 | 1,26 | -1,40% | 110.608,00 |
| 03.10.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 1,75% | 92.533,00 |