1,177€
-1,51%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -1,92% | 217.314,00 |
| 14.08.2025 | 1,21 | 1,21 | 1,17 | 1,20 | -3,94% | 335.366,00 |
| 13.08.2025 | 1,25 | 1,27 | 1,23 | 1,24 | 1,14% | 135.001,00 |
| 12.08.2025 | 1,22 | 1,23 | 1,21 | 1,23 | 3,36% | 142.978,00 |
| 11.08.2025 | 1,19 | 1,21 | 1,19 | 1,19 | -1,33% | 34.775,00 |
| 08.08.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,50% | 109.703,00 |
| 07.08.2025 | 1,22 | 1,22 | 1,19 | 1,20 | 0,00% | 86.336,00 |
| 06.08.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -1,15% | 137.840,00 |
| 05.08.2025 | 1,21 | 1,23 | 1,20 | 1,21 | 4,66% | 617.208,00 |
| 04.08.2025 | 1,16 | 1,17 | 1,13 | 1,16 | 4,60% | 371.233,00 |
| 01.08.2025 | 1,12 | 1,14 | 1,08 | 1,11 | -2,12% | 279.386,00 |
| 31.07.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,27% | 79.439,00 |
| 30.07.2025 | 1,14 | 1,14 | 1,11 | 1,13 | -2,59% | 101.912,00 |
| 29.07.2025 | 1,16 | 1,17 | 1,14 | 1,16 | 0,69% | 305.940,00 |
| 28.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 3,23% | 232.796,00 |
| 25.07.2025 | 1,13 | 1,13 | 1,10 | 1,12 | 0,63% | 188.495,00 |
| 24.07.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | 235.475,00 |
| 23.07.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,90% | 91.570,00 |
| 22.07.2025 | 1,10 | 1,12 | 1,09 | 1,11 | -0,09% | 46.814,00 |
| 21.07.2025 | 1,11 | 1,12 | 1,10 | 1,11 | -0,80% | 62.737,00 |
| 18.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | -0,53% | 33.007,00 |
| 17.07.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 2,55% | 74.398,00 |
| 16.07.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | 29.643,00 |
| 15.07.2025 | 1,07 | 1,12 | 1,07 | 1,10 | 2,13% | 205.524,00 |
| 14.07.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,79% | 78.886,00 |
| 11.07.2025 | 1,08 | 1,09 | 1,05 | 1,06 | 1,34% | 93.611,00 |
| 10.07.2025 | 1,04 | 1,06 | 1,04 | 1,05 | -0,29% | 36.265,00 |
| 09.07.2025 | 1,05 | 1,05 | 1,04 | 1,05 | 0,38% | 26.272,00 |
| 08.07.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,77% | 76.032,00 |
| 07.07.2025 | 1,03 | 1,07 | 1,02 | 1,04 | -2,17% | 245.127,00 |
| 04.07.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 1,15% | 218.351,00 |
| 03.07.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 2,75% | 144.471,00 |
| 02.07.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,79% | 52.988,00 |
| 01.07.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -2,69% | 3.446,00 |
| 30.06.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,76% | 110.524,00 |
| 27.06.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -0,29% | 57.920,00 |
| 26.06.2025 | 1,03 | 1,03 | 1,01 | 1,03 | 0,79% | 24.983,00 |
| 25.06.2025 | 1,02 | 1,02 | 1,01 | 1,02 | -0,59% | 23.165,00 |
| 24.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 3,13% | 64.100,00 |
| 23.06.2025 | 0,99 | 1,01 | 0,99 | 0,99 | -1,39% | 105.104,00 |
| 20.06.2025 | 1,00 | 1,01 | 0,99 | 1,01 | -0,10% | 54.786,00 |
| 19.06.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -1,08% | 120.691,00 |
| 18.06.2025 | 1,01 | 1,02 | 1,01 | 1,02 | 0,79% | 56.308,00 |
| 17.06.2025 | 1,01 | 1,04 | 1,01 | 1,01 | -2,51% | 95.646,00 |
| 16.06.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 1,27% | 46.317,00 |
| 13.06.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -1,45% | 71.973,00 |
| 12.06.2025 | 1,04 | 1,04 | 1,02 | 1,04 | -1,80% | 74.610,00 |
| 11.06.2025 | 1,05 | 1,08 | 1,04 | 1,06 | 0,86% | 261.067,00 |
| 10.06.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 1,26% | 240.375,00 |
| 09.06.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,07% | 85.142,00 |
| 06.06.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,68% | 57.996,00 |
| 05.06.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 2,59% | 71.301,00 |
| 04.06.2025 | 1,00 | 1,01 | 0,99 | 1,01 | -2,24% | 56.515,00 |
| 03.06.2025 | 0,99 | 1,03 | 0,99 | 1,03 | 2,80% | 68.860,00 |
| 02.06.2025 | 1,00 | 1,02 | 0,99 | 1,00 | -3,47% | 195.970,00 |
| 30.05.2025 | 1,02 | 1,04 | 1,01 | 1,04 | -1,33% | 228.299,00 |
| 29.05.2025 | 1,07 | 1,09 | 1,05 | 1,05 | 1,16% | 131.680,00 |
| 28.05.2025 | 1,04 | 1,04 | 1,02 | 1,04 | -1,42% | 141.627,00 |
| 27.05.2025 | 1,04 | 1,06 | 1,04 | 1,05 | -0,66% | 98.815,00 |
| 26.05.2025 | 1,04 | 1,06 | 1,03 | 1,06 | -1,21% | 159.022,00 |
| 23.05.2025 | 1,09 | 1,09 | 1,06 | 1,07 | -4,62% | 132.490,00 |
| 22.05.2025 | 1,10 | 1,13 | 1,07 | 1,13 | -3,02% | 230.464,00 |
| 21.05.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 2,02% | 71.874,00 |
| 20.05.2025 | 1,14 | 1,15 | 1,13 | 1,14 | -1,04% | 98.390,00 |
| 19.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,04% | 51.581,00 |
| 16.05.2025 | 1,13 | 1,13 | 1,11 | 1,13 | -0,71% | 54.929,00 |
| 15.05.2025 | 1,12 | 1,13 | 1,10 | 1,13 | -2,41% | 109.012,00 |
| 14.05.2025 | 1,16 | 1,17 | 1,14 | 1,16 | -2,11% | 127.118,00 |
| 13.05.2025 | 1,16 | 1,19 | 1,15 | 1,19 | -1,08% | 137.952,00 |
| 12.05.2025 | 1,10 | 1,20 | 1,10 | 1,20 | 12,89% | 631.903,00 |
| 09.05.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,43% | 90.008,00 |
| 08.05.2025 | 1,03 | 1,05 | 1,03 | 1,05 | 3,25% | 149.420,00 |
| 07.05.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -4,61% | 135.092,00 |
| 06.05.2025 | 1,06 | 1,06 | 1,05 | 1,06 | -0,09% | 77.704,00 |
| 05.05.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 1,04% | 86.882,00 |
| 02.05.2025 | 1,05 | 1,06 | 0,99 | 1,05 | 2,73% | 728.019,00 |
| 30.04.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 3,01% | 219.477,00 |
| 29.04.2025 | 1,00 | 1,01 | 0,99 | 1,00 | 0,30% | 74.453,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,99 | 0,99 | -0,70% | 93.880,00 |
| 25.04.2025 | 1,03 | 1,04 | 0,99 | 1,00 | 0,91% | 879.640,00 |
| 24.04.2025 | 0,98 | 0,99 | 0,97 | 0,99 | -0,10% | 181.743,00 |
| 23.04.2025 | 0,96 | 1,00 | 0,96 | 0,99 | 6,55% | 441.201,00 |
| 22.04.2025 | 0,92 | 0,94 | 0,92 | 0,93 | 1,75% | 91.537,00 |
| 17.04.2025 | 0,92 | 0,93 | 0,91 | 0,92 | 1,10% | 178.353,00 |
| 16.04.2025 | 0,90 | 0,92 | 0,89 | 0,91 | -5,73% | 534.196,00 |
| 15.04.2025 | 0,93 | 0,96 | 0,93 | 0,96 | 0,63% | 236.663,00 |
| 14.04.2025 | 0,95 | 0,95 | 0,93 | 0,95 | 3,92% | 764.753,00 |
| 11.04.2025 | 0,93 | 0,93 | 0,90 | 0,92 | -1,50% | 157.598,00 |
| 10.04.2025 | 0,95 | 0,96 | 0,91 | 0,93 | 0,22% | 564.294,00 |
| 09.04.2025 | 0,83 | 0,94 | 0,82 | 0,93 | 5,68% | 641.912,00 |
| 08.04.2025 | 0,88 | 0,91 | 0,85 | 0,88 | -5,88% | 2.406.703,00 |
| 07.04.2025 | 0,90 | 0,98 | 0,87 | 0,94 | -14,92% | 2.959.564,00 |
| 04.04.2025 | 1,15 | 1,16 | 1,08 | 1,10 | -4,85% | 378.026,00 |
| 03.04.2025 | 1,14 | 1,17 | 1,13 | 1,16 | -8,55% | 645.791,00 |
| 02.04.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,71% | 25.137,00 |
| 01.04.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,63% | 110.347,00 |
| 31.03.2025 | 1,24 | 1,26 | 1,24 | 1,26 | -1,63% | 89.879,00 |
| 28.03.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -4,74% | 155.801,00 |
| 27.03.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,03% | 29.649,00 |
| 26.03.2025 | 1,36 | 1,38 | 1,36 | 1,36 | 0,00% | 28.550,00 |