2,355€
-3,48%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,40 | 2,41 | 2,34 | 2,37 | -3,07% | 44.011,00 |
| 02.07.2026 | 2,45 | 2,49 | 2,41 | 2,45 | -6,86% | 110.267,00 |
| 01.07.2026 | 2,60 | 2,63 | 2,54 | 2,63 | 0,57% | 121.054,00 |
| 30.06.2026 | 2,52 | 2,61 | 2,52 | 2,61 | 9,21% | 262.094,00 |
| 29.06.2026 | 2,38 | 2,44 | 2,32 | 2,39 | -9,47% | 217.127,00 |
| 26.06.2026 | 2,62 | 2,65 | 2,56 | 2,64 | -0,94% | 185.714,00 |
| 25.06.2026 | 2,67 | 2,72 | 2,59 | 2,67 | 2,70% | 298.366,00 |
| 24.06.2026 | 2,56 | 2,61 | 2,55 | 2,60 | 5,49% | 98.084,00 |
| 23.06.2026 | 2,55 | 2,55 | 2,46 | 2,46 | -4,65% | 203.701,00 |
| 22.06.2026 | 2,63 | 2,65 | 2,57 | 2,58 | -3,91% | 308.503,00 |
| 19.06.2026 | 2,72 | 2,75 | 2,66 | 2,69 | -0,19% | 117.828,00 |
| 18.06.2026 | 2,69 | 2,73 | 2,59 | 2,69 | 0,94% | 602.097,00 |
| 17.06.2026 | 2,75 | 2,77 | 2,65 | 2,67 | -4,65% | 602.676,00 |
| 16.06.2026 | 2,80 | 2,82 | 2,75 | 2,80 | 3,90% | 352.523,00 |
| 15.06.2026 | 2,67 | 2,72 | 2,66 | 2,69 | 8,47% | 209.973,00 |
| 12.06.2026 | 2,53 | 2,54 | 2,42 | 2,48 | -2,94% | 227.031,00 |
| 11.06.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 2,20% | 191.539,00 |
| 10.06.2026 | 2,53 | 2,56 | 2,27 | 2,50 | -9,91% | 1.153.704,00 |
| 09.06.2026 | 2,81 | 2,91 | 2,70 | 2,78 | 2,02% | 721.485,00 |
| 08.06.2026 | 2,69 | 2,73 | 2,64 | 2,72 | 6,04% | 264.162,00 |
| 05.06.2026 | 2,67 | 2,73 | 2,56 | 2,57 | -3,02% | 642.254,00 |
| 04.06.2026 | 2,79 | 2,80 | 2,35 | 2,65 | -5,03% | 2.788.755,00 |
| 03.06.2026 | 2,84 | 2,89 | 2,71 | 2,79 | -3,13% | 1.623.406,00 |
| 02.06.2026 | 2,92 | 2,95 | 2,86 | 2,88 | -0,86% | 1.235.224,00 |
| 01.06.2026 | 2,81 | 2,96 | 2,72 | 2,90 | 8,61% | 2.038.987,00 |
| 29.05.2026 | 2,70 | 2,75 | 2,59 | 2,67 | 22,48% | 3.967.682,00 |
| 28.05.2026 | 2,12 | 2,19 | 2,12 | 2,18 | 4,31% | 741.356,00 |
| 27.05.2026 | 2,11 | 2,12 | 2,07 | 2,09 | 3,72% | 1.229.559,00 |
| 26.05.2026 | 2,03 | 2,07 | 1,96 | 2,02 | 16,47% | 3.034.251,00 |
| 25.05.2026 | 1,73 | 1,74 | 1,71 | 1,73 | 0,82% | 182.701,00 |
| 22.05.2026 | 1,70 | 1,73 | 1,67 | 1,72 | 19,33% | 2.448.345,00 |
| 21.05.2026 | 1,46 | 1,48 | 1,43 | 1,44 | 0,42% | 333.689,00 |
| 20.05.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 3,17% | 1.036.268,00 |
| 19.05.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,57% | 19.420,00 |
| 18.05.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 1,45% | 50.391,00 |
| 15.05.2026 | 1,38 | 1,38 | 1,35 | 1,38 | -3,64% | 334.996,00 |
| 14.05.2026 | 1,41 | 1,45 | 1,41 | 1,43 | 0,00% | 128.299,00 |
| 13.05.2026 | 1,39 | 1,43 | 1,39 | 1,43 | 3,93% | 185.367,00 |
| 12.05.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -4,58% | 264.601,00 |
| 11.05.2026 | 1,44 | 1,46 | 1,43 | 1,44 | 7,30% | 955.164,00 |
| 08.05.2026 | 1,37 | 1,37 | 1,31 | 1,34 | -0,59% | 598.032,00 |
| 07.05.2026 | 1,34 | 1,36 | 1,32 | 1,35 | 1,66% | 390.974,00 |
| 06.05.2026 | 1,33 | 1,34 | 1,30 | 1,33 | 4,08% | 602.952,00 |
| 05.05.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 2,24% | 299.440,00 |
| 04.05.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -2,50% | 135.974,00 |
| 30.04.2026 | 1,27 | 1,28 | 1,25 | 1,28 | -0,16% | 509.178,00 |
| 29.04.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,16% | 162.469,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -1,68% | 287.795,00 |
| 27.04.2026 | 1,32 | 1,33 | 1,31 | 1,31 | 0,77% | 246.085,00 |
| 24.04.2026 | 1,30 | 1,32 | 1,29 | 1,30 | 2,05% | 939.620,00 |
| 23.04.2026 | 1,27 | 1,29 | 1,25 | 1,27 | 1,11% | 329.710,00 |
| 22.04.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 6,44% | 989.382,00 |
| 21.04.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -2,80% | 389.338,00 |
| 20.04.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -1,14% | 759.283,00 |
| 17.04.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 3,02% | 1.241.269,00 |
| 16.04.2026 | 1,17 | 1,20 | 1,16 | 1,19 | 4,20% | 413.218,00 |
| 15.04.2026 | 1,14 | 1,16 | 1,13 | 1,14 | 0,88% | 384.974,00 |
| 14.04.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 3,47% | 557.778,00 |
| 13.04.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,37% | 89.085,00 |
| 10.04.2026 | 1,10 | 1,11 | 1,09 | 1,09 | 0,37% | 98.534,00 |
| 09.04.2026 | 1,08 | 1,09 | 1,07 | 1,09 | -0,55% | 121.210,00 |
| 08.04.2026 | 1,10 | 1,11 | 1,07 | 1,09 | 5,19% | 390.002,00 |
| 07.04.2026 | 1,06 | 1,07 | 1,04 | 1,04 | -1,52% | 106.146,00 |
| 02.04.2026 | 1,05 | 1,07 | 1,04 | 1,06 | 1,54% | 123.716,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 2,97% | 178.408,00 |
| 31.03.2026 | 1,01 | 1,02 | 1,00 | 1,01 | -0,79% | 151.287,00 |
| 30.03.2026 | 1,02 | 1,03 | 1,01 | 1,02 | -1,07% | 39.447,00 |
| 27.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,88% | 80.914,00 |
| 26.03.2026 | 1,03 | 1,04 | 1,02 | 1,02 | -1,45% | 142.828,00 |
| 25.03.2026 | 1,03 | 1,04 | 1,02 | 1,04 | 4,55% | 126.600,00 |
| 24.03.2026 | 1,01 | 1,02 | 0,99 | 0,99 | -1,98% | 136.157,00 |
| 23.03.2026 | 0,99 | 1,01 | 0,97 | 1,01 | 0,00% | 341.544,00 |
| 20.03.2026 | 1,02 | 1,03 | 1,00 | 1,01 | -0,98% | 57.183,00 |
| 19.03.2026 | 1,04 | 1,04 | 1,02 | 1,02 | -2,58% | 95.514,00 |
| 18.03.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,48% | 114.172,00 |
| 17.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -1,22% | 28.530,00 |
| 16.03.2026 | 1,06 | 1,07 | 1,05 | 1,07 | 1,43% | 100.849,00 |
| 13.03.2026 | 1,05 | 1,05 | 1,04 | 1,05 | 0,38% | 155.989,00 |
| 12.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,19% | 55.826,00 |
| 11.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 1,45% | 152.297,00 |
| 10.03.2026 | 1,03 | 1,05 | 1,03 | 1,03 | 3,09% | 64.125,00 |
| 09.03.2026 | 1,02 | 1,02 | 0,99 | 1,00 | -1,86% | 276.831,00 |
| 06.03.2026 | 1,04 | 1,04 | 1,01 | 1,02 | 1,69% | 101.515,00 |
| 05.03.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -2,33% | 66.923,00 |
| 04.03.2026 | 1,02 | 1,03 | 1,01 | 1,03 | 0,88% | 229.231,00 |
| 03.03.2026 | 1,04 | 1,04 | 1,00 | 1,02 | -0,78% | 362.816,00 |
| 02.03.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -0,29% | 158.490,00 |
| 27.02.2026 | 1,05 | 1,06 | 1,03 | 1,03 | -0,77% | 110.080,00 |
| 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 |