20,150€
-4,05%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 20,30 | 20,55 | 20,15 | 20,15 | 0,25% | - |
| 04.06.2025 | 19,95 | 20,20 | 19,90 | 20,10 | -4,29% | - |
| 19.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 16.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 13.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 10.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 09.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 16.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 15.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 14.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 12.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 09.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 08.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 07.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 06.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 05.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 02.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 01.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 29.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 26.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 25.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 24.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 22.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 18.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 16.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 15.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 12.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 11.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 10.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 09.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 08.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 25.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 24.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 21.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 20.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 12,90% | - |
| 17.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 14.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 12.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.06.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -6,11% | - |
| 06.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 05.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 04.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 31.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 30.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 29.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 28.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | - |
| 24.05.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 23.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 12,07% | - |
| 21.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 17.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 10.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 6,42% | - |
| 08.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 06.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 30.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 29.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 26.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 25.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 23.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 22.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 19.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 18.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 17.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 11.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 10.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 05.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 03.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 27.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 25.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | - |
| 22.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 19.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 13.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |