23,200€
8,92%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 22,70 | 24,30 | 22,70 | 23,20 | 8,92% | - |
| 09.05.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 2,90% | - |
| 08.05.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 07.05.2025 | 20,90 | 21,60 | 20,70 | 20,70 | -2,82% | - |
| 06.05.2025 | 21,10 | 21,70 | 20,90 | 21,30 | 0,00% | - |
| 05.05.2025 | 21,10 | 21,30 | 20,65 | 21,30 | 0,95% | - |
| 02.05.2025 | 21,10 | 21,30 | 20,90 | 21,10 | 3,94% | - |
| 30.04.2025 | 20,45 | 20,50 | 20,10 | 20,30 | 1,75% | - |
| 29.04.2025 | 19,90 | 20,35 | 19,75 | 19,95 | 0,25% | - |
| 28.04.2025 | 19,90 | 20,15 | 19,60 | 19,90 | -1,00% | - |
| 25.04.2025 | 20,35 | 20,70 | 19,70 | 20,10 | 2,55% | - |
| 24.04.2025 | 19,40 | 19,80 | 19,25 | 19,60 | 0,26% | - |
| 23.04.2025 | 19,40 | 19,80 | 19,40 | 19,55 | 4,55% | - |
| 22.04.2025 | 18,75 | 18,80 | 18,30 | 18,70 | 3,60% | - |
| 17.04.2025 | 18,20 | 18,55 | 18,00 | 18,05 | 0,56% | - |
| 16.04.2025 | 17,90 | 18,30 | 17,85 | 17,95 | -4,27% | - |
| 15.04.2025 | 18,70 | 19,10 | 18,65 | 18,75 | -0,53% | - |
| 14.04.2025 | 18,60 | 19,10 | 18,60 | 18,85 | 4,43% | - |
| 11.04.2025 | 18,30 | 18,60 | 18,00 | 18,05 | -0,82% | - |
| 10.04.2025 | 18,90 | 19,35 | 18,20 | 18,20 | 5,81% | - |
| 09.04.2025 | 16,90 | 18,25 | 16,85 | 17,20 | -4,18% | - |
| 08.04.2025 | 17,30 | 18,40 | 17,30 | 17,95 | -2,45% | - |
| 07.04.2025 | 18,15 | 19,15 | 17,70 | 18,40 | -16,36% | - |
| 04.04.2025 | 22,90 | 24,00 | 21,60 | 22,00 | -3,08% | - |
| 03.04.2025 | 23,20 | 23,50 | 22,60 | 22,70 | -10,28% | - |
| 02.04.2025 | 25,30 | 25,70 | 25,30 | 25,30 | 0,00% | - |
| 01.04.2025 | 25,50 | 25,90 | 25,10 | 25,30 | 1,61% | - |
| 31.03.2025 | 24,90 | 25,30 | 24,50 | 24,90 | -2,35% | - |
| 28.03.2025 | 25,90 | 26,40 | 25,50 | 25,50 | -6,59% | - |
| 27.03.2025 | 27,30 | 27,70 | 26,90 | 27,30 | 0,00% | - |
| 26.03.2025 | 27,50 | 27,70 | 26,90 | 27,30 | 0,74% | - |
| 25.03.2025 | 26,90 | 27,70 | 26,80 | 27,10 | -0,73% | - |
| 24.03.2025 | 27,30 | 27,60 | 26,70 | 27,30 | 2,25% | - |
| 21.03.2025 | 26,90 | 27,70 | 26,50 | 26,70 | -2,91% | - |
| 20.03.2025 | 27,70 | 28,50 | 27,40 | 27,50 | -2,14% | - |
| 19.03.2025 | 28,30 | 29,10 | 28,00 | 28,10 | 0,72% | - |
| 18.03.2025 | 27,90 | 28,60 | 27,60 | 27,90 | -0,71% | - |
| 17.03.2025 | 27,90 | 28,10 | 27,10 | 28,10 | 1,81% | - |
| 14.03.2025 | 27,70 | 27,90 | 27,50 | 27,60 | 1,10% | - |
| 13.03.2025 | 27,10 | 27,70 | 26,90 | 27,30 | 0,00% | - |
| 12.03.2025 | 27,50 | 27,80 | 27,30 | 27,30 | -7,46% | - |
| 11.03.2025 | 30,10 | 30,30 | 29,30 | 29,50 | 1,03% | - |
| 10.03.2025 | 29,30 | 30,00 | 28,80 | 29,20 | -0,68% | - |
| 07.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 06.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 04.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 28.02.2025 | 28,20 | 29,20 | 28,00 | 29,20 | -2,01% | 30,00 |
| 27.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -5,70% | - |
| 26.02.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 1,94% | 30,00 |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 24.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 21.02.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 14,48% | 795,00 |
| 20.02.2025 | 28,80 | 29,00 | 28,60 | 29,00 | -3,97% | 81,00 |
| 19.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 12.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | 500,00 |
| 11.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 10.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.02.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 7,91% | 12,00 |
| 06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 05.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 03.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 31.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 30.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 24.01.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 6,31% | 5,00 |
| 23.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 21.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 15.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 14.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 10.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 09.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 08.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 06.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 30.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -4,69% | 30,00 |
| 27.12.2024 | 25,00 | 26,00 | 25,00 | 25,60 | 12,28% | 1.050,00 |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 18.12.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 7,27% | 200,00 |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 12.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |