1,270€
-1,40%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,59% | - |
| 15.09.2025 | 1,29 | 1,29 | 1,26 | 1,29 | -1,53% | 24.212,00 |
| 12.09.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 7,92% | 150.050,00 |
| 10.09.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 2,58% | 50.800,00 |
| 09.09.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 0,96% | 10.064,00 |
| 08.09.2025 | 1,17 | 1,17 | 1,16 | 1,17 | -1,91% | 33.503,00 |
| 05.09.2025 | 1,18 | 1,21 | 1,18 | 1,19 | 1,10% | 69.750,00 |
| 04.09.2025 | 1,18 | 1,18 | 1,16 | 1,18 | -0,84% | 41.330,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,92% | 37.778,00 |
| 02.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,08% | 21.724,00 |
| 01.09.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 31.000,00 |
| 29.08.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,71% | 30.500,00 |
| 28.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | 1,90% | 52.154,00 |
| 27.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,49% | 34.230,00 |
| 26.08.2025 | 1,23 | 1,23 | 1,21 | 1,21 | 0,41% | 27.500,00 |
| 25.08.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,92% | 41.003,00 |
| 22.08.2025 | 1,18 | 1,20 | 1,18 | 1,20 | -0,17% | 40.200,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | 0,00% | 17.500,00 |
| 20.08.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,33% | 36.563,00 |
| 19.08.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,15% | 365,00 |
| 18.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 3,48% | 86.421,00 |
| 15.08.2025 | 1,17 | 1,19 | 1,16 | 1,18 | -1,34% | 41.920,00 |
| 14.08.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -3,95% | 84.225,00 |
| 13.08.2025 | 1,24 | 1,25 | 1,24 | 1,24 | 2,64% | 6.350,00 |
| 12.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | 1,17% | 63.500,00 |
| 11.08.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,42% | 7.850,00 |
| 08.08.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,83% | 1.100,00 |
| 07.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | 11.000,00 |
| 06.08.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -1,40% | 4.149,00 |
| 05.08.2025 | 1,20 | 1,23 | 1,20 | 1,21 | 5,20% | 104.041,00 |
| 04.08.2025 | 1,16 | 1,16 | 1,14 | 1,15 | 4,53% | 45.020,00 |
| 01.08.2025 | 1,13 | 1,13 | 1,09 | 1,10 | -2,21% | 82.000,00 |
| 31.07.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -0,53% | 8.648,00 |
| 30.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | -1,30% | 140,00 |
| 29.07.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 0,04% | 16.050,00 |
| 28.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,82% | 164.807,00 |
| 25.07.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 2,64% | 28.058,00 |
| 24.07.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -1,26% | 2.200,00 |
| 23.07.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 1,04% | 77.317,00 |
| 22.07.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -1,39% | 35.000,00 |
| 21.07.2025 | 1,12 | 1,12 | 1,11 | 1,12 | 0,63% | 17.686,00 |
| 18.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 9.751,00 |
| 17.07.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 1,28% | 12.000,00 |
| 16.07.2025 | 1,10 | 1,10 | 1,09 | 1,10 | -0,27% | 9.800,00 |
| 15.07.2025 | 1,07 | 1,12 | 1,07 | 1,10 | 3,00% | 1.300,00 |
| 14.07.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 1,33% | 1.500,00 |
| 11.07.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,52% | 31.000,00 |
| 10.07.2025 | 1,04 | 1,05 | 1,04 | 1,05 | -0,29% | 7.283,00 |
| 09.07.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 0,72% | 7.150,00 |
| 08.07.2025 | 1,04 | 1,06 | 1,04 | 1,04 | 3,16% | 53.000,00 |
| 07.07.2025 | 1,03 | 1,04 | 1,01 | 1,01 | -1,75% | 15.885,00 |
| 04.07.2025 | 1,04 | 1,04 | 1,03 | 1,03 | -0,10% | 500,00 |
| 03.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 1,08% | 12.800,00 |
| 02.07.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -0,73% | 13.800,00 |
| 01.07.2025 | 1,03 | 1,03 | 1,01 | 1,03 | -0,82% | 9.637,00 |
| 30.06.2025 | 1,02 | 1,04 | 1,02 | 1,04 | 0,39% | 21.900,00 |
| 27.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 0,58% | 1.900,00 |
| 26.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 1,58% | 1.000,00 |
| 25.06.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -0,98% | 99.850,00 |
| 24.06.2025 | 1,02 | 1,02 | 1,00 | 1,02 | 2,95% | 59.400,00 |
| 23.06.2025 | 0,99 | 1,00 | 0,99 | 0,99 | -1,02% | 35.200,00 |
| 20.06.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 0,10% | 15.891,00 |
| 19.06.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -1,19% | 86.000,00 |
| 18.06.2025 | 1,00 | 1,01 | 1,00 | 1,01 | 0,00% | 47.600,00 |
| 17.06.2025 | 1,01 | 1,02 | 1,01 | 1,01 | -1,17% | 3.000,00 |
| 16.06.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 0,39% | 14.100,00 |
| 13.06.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -2,02% | 35.750,00 |
| 12.06.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -1,98% | 23.335,00 |
| 11.06.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,72% | 9.986,00 |
| 10.06.2025 | 1,03 | 1,04 | 1,02 | 1,04 | 1,36% | 102.572,00 |
| 09.06.2025 | 1,02 | 1,03 | 1,02 | 1,03 | 1,78% | 10.000,00 |
| 06.06.2025 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 22.778,00 |
| 05.06.2025 | 1,01 | 1,02 | 1,00 | 1,01 | 0,70% | 85.500,00 |
| 04.06.2025 | 1,00 | 1,01 | 0,99 | 1,01 | -0,10% | 27.200,00 |
| 03.06.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 0,60% | 63.725,00 |
| 02.06.2025 | 0,99 | 1,00 | 0,98 | 1,00 | -2,53% | 27.438,00 |
| 30.05.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -1,91% | 23.050,00 |
| 29.05.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 0,77% | 2.000,00 |
| 28.05.2025 | 1,03 | 1,04 | 1,02 | 1,04 | -1,14% | 8.000,00 |
| 27.05.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,53% | 35.180,00 |
| 26.05.2025 | 1,04 | 1,04 | 1,03 | 1,04 | -2,38% | 28.935,00 |
| 23.05.2025 | 1,04 | 1,09 | 1,04 | 1,07 | -3,86% | 45.025,00 |
| 22.05.2025 | 1,11 | 1,11 | 1,08 | 1,11 | -4,50% | 30.000,00 |
| 21.05.2025 | 1,13 | 1,17 | 1,13 | 1,17 | 1,97% | 8.000,00 |
| 20.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 0,26% | 13.293,00 |
| 19.05.2025 | 1,14 | 1,14 | 1,13 | 1,14 | 2,80% | 10.050,00 |
| 16.05.2025 | 1,11 | 1,13 | 1,11 | 1,11 | 0,09% | 1.300,00 |
| 15.05.2025 | 1,12 | 1,12 | 1,10 | 1,11 | -2,55% | 10.467,00 |
| 14.05.2025 | 1,16 | 1,16 | 1,14 | 1,14 | -3,81% | 5.895,00 |
| 13.05.2025 | 1,16 | 1,18 | 1,15 | 1,18 | -0,67% | 15.150,00 |
| 12.05.2025 | 1,18 | 1,19 | 1,14 | 1,19 | 12,26% | 118.400,00 |
| 09.05.2025 | 1,05 | 1,06 | 1,05 | 1,06 | 1,92% | 8.806,00 |
| 08.05.2025 | 1,04 | 1,05 | 1,03 | 1,04 | 0,58% | 2.718,00 |
| 07.05.2025 | 1,04 | 1,05 | 1,03 | 1,03 | -2,91% | 15.600,00 |
| 06.05.2025 | 1,06 | 1,07 | 1,05 | 1,07 | 0,95% | 16.000,00 |
| 05.05.2025 | 1,06 | 1,06 | 1,04 | 1,06 | 1,05% | 132.775,00 |
| 02.05.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 1,36% | 333.200,00 |
| 30.04.2025 | 1,02 | 1,03 | 1,00 | 1,03 | 4,15% | 15.800,00 |
| 29.04.2025 | 1,00 | 1,00 | 0,99 | 0,99 | -2,32% | 2.200,00 |
| 28.04.2025 | 1,00 | 1,01 | 0,99 | 1,01 | 0,05% | 21.275,00 |