20,500€
2,50%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 20,50 | 20,75 | 20,35 | 20,50 | 2,50% | - |
| 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% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 23.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 22.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 20.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | 400,00 |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.05.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 15.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 14.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -5,08% | 182,00 |
| 13.05.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | 182,00 |
| 12.05.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 7,41% | - |
| 09.05.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 6,93% | 40,00 |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -2,78% | - |
| 02.05.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 9,09% | 500,00 |
| 30.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 25.04.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 4,76% | - |
| 24.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 23.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 22.04.2025 | 17,90 | 19,10 | 17,80 | 19,10 | 7,91% | 100,00 |
| 17.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 16.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -6,99% | - |
| 15.04.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 2,20% | - |
| 14.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 10.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 11,52% | - |
| 09.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | -2,94% | - |
| 08.04.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -9,09% | 10,00 |
| 07.04.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -15,00% | 340,00 |
| 04.04.2025 | 22,40 | 22,40 | 21,20 | 22,00 | -4,35% | 40,00 |
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 120,00 |
| 02.04.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -3,85% | - |
| 01.04.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 5,69% | 40,00 |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 28.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 27.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 26.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 39,00 |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 17.03.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | - |
| 14.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 13.03.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | - |
| 12.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | - |
| 10.03.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | 126,00 |
| 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% | - |