25,300€
0,40%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,30 | 25,70 | 25,30 | 25,30 | 0,40% | - |
| 15.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 13.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,58% | - |
| 10.10.2025 | 27,30 | 27,50 | 26,90 | 26,90 | -2,89% | - |
| 09.10.2025 | 27,90 | 28,40 | 27,30 | 27,70 | 6,95% | - |
| 08.10.2025 | 25,50 | 26,30 | 25,50 | 25,90 | 0,78% | - |
| 07.10.2025 | 25,30 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 06.10.2025 | 25,10 | 26,00 | 25,10 | 25,90 | 3,60% | - |
| 03.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 02.10.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 40,00 |
| 01.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 30.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 29.09.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 1,59% | 80,00 |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 23.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 22.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 18.09.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 3,91% | 494,00 |
| 17.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 16.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 15.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 11.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 10.09.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 8,70% | 12,00 |
| 09.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 08.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 2,59% | 15,00 |
| 05.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 03.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -4,84% | - |
| 01.09.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 12,00 |
| 29.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 22.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 18.08.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 38,00 |
| 15.08.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 0,85% | 11,00 |
| 14.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 13.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 12.08.2025 | 24,00 | 25,00 | 24,00 | 25,00 | 5,93% | 100,00 |
| 11.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 07.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 06.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 04.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 01.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 30.07.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 1,79% | - |
| 29.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 1.020,00 |
| 25.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 23.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 22.07.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 500,00 |
| 21.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 500,00 |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 09.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 400,00 |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 01.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 23.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 20.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 19.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 40,00 |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 16.06.2025 | 20,80 | 20,80 | 19,90 | 20,80 | 5,58% | 1.620,00 |
| 13.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 12.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 10.06.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 09.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 03.06.2025 | 19,40 | 20,40 | 19,40 | 20,40 | 5,70% | 2.000,00 |
| 02.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 30.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -3,85% | - |