1,366€
1,26%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -4,71% | 155.801,00 |
| 27.03.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,06% | 29.649,00 |
| 26.03.2025 | 1,36 | 1,38 | 1,36 | 1,36 | -0,04% | 28.550,00 |
| 25.03.2025 | 1,35 | 1,37 | 1,34 | 1,36 | -2,01% | 51.930,00 |
| 24.03.2025 | 1,35 | 1,39 | 1,34 | 1,39 | 3,92% | 132.073,00 |
| 21.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -3,25% | 95.838,00 |
| 20.03.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -1,42% | 24.801,00 |
| 19.03.2025 | 1,41 | 1,42 | 1,40 | 1,40 | 0,83% | 87.439,00 |
| 18.03.2025 | 1,41 | 1,42 | 1,39 | 1,39 | -0,64% | 77.699,00 |
| 17.03.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 1,48% | 92.027,00 |
| 14.03.2025 | 1,38 | 1,40 | 1,37 | 1,38 | 1,69% | 138.594,00 |
| 13.03.2025 | 1,35 | 1,36 | 1,34 | 1,36 | -2,27% | 85.753,00 |
| 12.03.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -5,02% | 216.091,00 |
| 11.03.2025 | 1,47 | 1,49 | 1,46 | 1,46 | 0,55% | 96.631,00 |
| 10.03.2025 | 1,47 | 1,49 | 1,45 | 1,46 | -1,36% | 110.876,00 |
| 07.03.2025 | 1,49 | 1,50 | 1,46 | 1,48 | 0,65% | 65.873,00 |
| 06.03.2025 | 1,48 | 1,50 | 1,47 | 1,47 | 1,77% | 57.112,00 |
| 05.03.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 4,20% | 193.537,00 |
| 04.03.2025 | 1,39 | 1,40 | 1,37 | 1,38 | -0,47% | 170.498,00 |
| 03.03.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -3,04% | 97.356,00 |
| 28.02.2025 | 1,44 | 1,44 | 1,41 | 1,43 | -3,34% | 118.756,00 |
| 27.02.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -4,08% | 104.486,00 |
| 26.02.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,18% | 36.949,00 |
| 25.02.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,45% | 88.758,00 |
| 24.02.2025 | 1,60 | 1,61 | 1,57 | 1,57 | -5,14% | 254.079,00 |
| 21.02.2025 | 1,64 | 1,68 | 1,62 | 1,66 | 12,59% | 732.547,00 |
| 20.02.2025 | 1,48 | 1,50 | 1,43 | 1,47 | -4,70% | 434.069,00 |
| 19.02.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 2,46% | 140.052,00 |
| 18.02.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -1,38% | 125.041,00 |
| 17.02.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -0,23% | 248.377,00 |
| 14.02.2025 | 1,53 | 1,55 | 1,52 | 1,53 | 2,00% | 242.995,00 |
| 13.02.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -5,66% | 268.321,00 |
| 12.02.2025 | 1,56 | 1,59 | 1,56 | 1,59 | 6,21% | 504.887,00 |
| 11.02.2025 | 1,51 | 1,52 | 1,50 | 1,50 | -0,17% | 352.638,00 |
| 10.02.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,64% | 726.675,00 |
| 07.02.2025 | 1,51 | 1,52 | 1,47 | 1,49 | 5,41% | 1.074.686,00 |
| 06.02.2025 | 1,40 | 1,43 | 1,38 | 1,41 | 6,60% | 761.827,00 |
| 05.02.2025 | 1,33 | 1,35 | 1,32 | 1,33 | 2,79% | 429.614,00 |
| 04.02.2025 | 1,30 | 1,32 | 1,27 | 1,29 | 6,61% | 566.684,00 |
| 03.02.2025 | 1,23 | 1,24 | 1,20 | 1,21 | 3,51% | 266.233,00 |
| 31.01.2025 | 1,17 | 1,17 | 1,15 | 1,17 | 1,04% | 20.167,00 |
| 30.01.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,35% | 56.940,00 |
| 29.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,70% | 93.000,00 |
| 28.01.2025 | 1,15 | 1,15 | 1,13 | 1,15 | -2,64% | 273.032,00 |
| 27.01.2025 | 1,16 | 1,18 | 1,15 | 1,18 | 1,55% | 208.011,00 |
| 24.01.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | 68.127,00 |
| 23.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,53% | 44.415,00 |
| 22.01.2025 | 1,13 | 1,16 | 1,12 | 1,14 | -1,30% | 223.462,00 |
| 21.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -1,78% | 35.668,00 |
| 20.01.2025 | 1,18 | 1,18 | 1,16 | 1,18 | 0,26% | 43.335,00 |
| 17.01.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,69% | 58.404,00 |
| 16.01.2025 | 1,15 | 1,17 | 1,14 | 1,16 | -0,52% | 42.509,00 |
| 15.01.2025 | 1,15 | 1,16 | 1,14 | 1,16 | -0,73% | 107.770,00 |
| 14.01.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,47% | 50.081,00 |
| 13.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -0,38% | 49.762,00 |
| 10.01.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -4,06% | 84.164,00 |
| 09.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 2,96% | 73.071,00 |
| 08.01.2025 | 1,18 | 1,19 | 1,17 | 1,18 | -1,05% | 225.214,00 |
| 07.01.2025 | 1,21 | 1,21 | 1,19 | 1,20 | -2,37% | 49.320,00 |
| 06.01.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 0,91% | 47.965,00 |
| 03.01.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,94% | 46.554,00 |
| 02.01.2025 | 1,21 | 1,24 | 1,21 | 1,24 | -0,48% | 85.892,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -3,57% | 197.245,00 |
| 27.12.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 10,16% | 1.517.138,00 |
| 23.12.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 0,52% | 48.701,00 |
| 20.12.2024 | 1,17 | 1,18 | 1,14 | 1,17 | 2,19% | 198.539,00 |
| 19.12.2024 | 1,16 | 1,16 | 1,13 | 1,14 | 1,42% | 465.027,00 |
| 18.12.2024 | 1,15 | 1,16 | 1,12 | 1,12 | 0,45% | 225.241,00 |
| 17.12.2024 | 1,12 | 1,13 | 1,11 | 1,12 | 0,63% | 109.817,00 |
| 16.12.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -0,80% | 276.831,00 |
| 13.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -3,11% | 63.218,00 |
| 12.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,35% | 51.949,00 |
| 11.12.2024 | 1,15 | 1,15 | 1,14 | 1,15 | -1,03% | 29.327,00 |
| 10.12.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -1,02% | 55.710,00 |
| 09.12.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 3,70% | 377.338,00 |
| 06.12.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 1,16% | 201.424,00 |
| 05.12.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -1,67% | 673.316,00 |
| 04.12.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -1,81% | 102.013,00 |
| 03.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 3,84% | 149.242,00 |
| 02.12.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,36% | 36.018,00 |
| 29.11.2024 | 1,10 | 1,12 | 1,10 | 1,12 | -0,36% | 49.748,00 |
| 28.11.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -1,93% | 110.574,00 |
| 27.11.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 1,69% | 218.415,00 |
| 26.11.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,09% | 59.367,00 |
| 25.11.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -2,26% | 72.663,00 |
| 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 |