0,960€
-2,28%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 0,95 | 0,96 | 0,95 | 0,96 | -2,44% | 25.611,00 |
| 29.01.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 0,92% | 38.000,00 |
| 28.01.2026 | 0,97 | 0,97 | 0,96 | 0,97 | 2,53% | 41.720,00 |
| 27.01.2026 | 0,95 | 0,96 | 0,95 | 0,95 | 0,11% | 24.594,00 |
| 26.01.2026 | 0,94 | 0,96 | 0,94 | 0,95 | -2,77% | 73.059,00 |
| 23.01.2026 | 0,96 | 0,98 | 0,96 | 0,98 | 2,09% | 111.301,00 |
| 22.01.2026 | 0,95 | 0,96 | 0,94 | 0,96 | -2,15% | 41.100,00 |
| 21.01.2026 | 0,95 | 0,98 | 0,94 | 0,98 | 0,00% | 68.680,00 |
| 20.01.2026 | 0,97 | 0,98 | 0,97 | 0,98 | 0,10% | 11.000,00 |
| 19.01.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -0,81% | 14.400,00 |
| 16.01.2026 | 0,99 | 0,99 | 0,98 | 0,98 | -0,91% | 153.000,00 |
| 15.01.2026 | 0,99 | 1,00 | 0,99 | 0,99 | 0,22% | 153.481,00 |
| 14.01.2026 | 0,99 | 0,99 | 0,98 | 0,99 | -0,32% | 69.354,00 |
| 13.01.2026 | 0,98 | 0,99 | 0,98 | 0,99 | 0,30% | 45.031,00 |
| 12.01.2026 | 0,99 | 0,99 | 0,98 | 0,99 | -1,00% | 61.750,00 |
| 09.01.2026 | 0,98 | 1,00 | 0,98 | 1,00 | 1,92% | 84.594,00 |
| 08.01.2026 | 0,96 | 0,99 | 0,96 | 0,98 | -2,85% | 276.617,00 |
| 07.01.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -2,32% | 115.493,00 |
| 06.01.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -1,05% | 18.300,00 |
| 05.01.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,76% | 17.895,00 |
| 02.01.2026 | 1,05 | 1,05 | 1,02 | 1,05 | 3,24% | 31.450,00 |
| 30.12.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 0,94% | 4.500,00 |
| 29.12.2025 | 1,01 | 1,04 | 1,01 | 1,01 | -1,41% | 34.748,00 |
| 23.12.2025 | 1,02 | 1,03 | 1,01 | 1,03 | 0,99% | 33.000,00 |
| 22.12.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,49% | 30.695,00 |
| 19.12.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -0,97% | 37.250,00 |
| 18.12.2025 | 1,01 | 1,03 | 1,01 | 1,03 | -2,78% | 1.501,00 |
| 17.12.2025 | 1,04 | 1,06 | 1,04 | 1,06 | 1,58% | 7.350,00 |
| 16.12.2025 | 1,05 | 1,07 | 1,04 | 1,04 | -1,60% | 44.000,00 |
| 15.12.2025 | 1,05 | 1,06 | 1,04 | 1,06 | -1,40% | 15.160,00 |
| 12.12.2025 | 1,05 | 1,08 | 1,05 | 1,08 | 2,14% | 44.460,00 |
| 11.12.2025 | 1,05 | 1,05 | 1,04 | 1,05 | -2,82% | 87.000,00 |
| 10.12.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,09% | 22.000,00 |
| 09.12.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -2,78% | 17.380,00 |
| 08.12.2025 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | 45.140,00 |
| 05.12.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 1,97% | 12.030,00 |
| 04.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 0,28% | 25.978,00 |
| 03.12.2025 | 1,09 | 1,09 | 1,08 | 1,09 | -0,23% | 26.100,00 |
| 02.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | 1,49% | 47.020,00 |
| 01.12.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 0,56% | 53.250,00 |
| 28.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,28% | 2.130,00 |
| 27.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |
| 26.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -1,82% | 28.508,00 |
| 25.11.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,92% | 19.108,00 |
| 24.11.2025 | 1,07 | 1,10 | 1,07 | 1,09 | 3,02% | 15.100,00 |
| 21.11.2025 | 1,06 | 1,07 | 1,06 | 1,06 | -1,17% | - |
| 20.11.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -2,95% | 11.700,00 |
| 19.11.2025 | 1,08 | 1,10 | 1,06 | 1,10 | 3,08% | 9.500,00 |
| 18.11.2025 | 1,07 | 1,08 | 1,06 | 1,07 | -2,28% | 41.228,00 |
| 17.11.2025 | 1,14 | 1,14 | 1,10 | 1,10 | -4,95% | 43.755,00 |
| 14.11.2025 | 1,15 | 1,18 | 1,11 | 1,15 | -3,84% | 141.887,00 |
| 13.11.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -3,70% | 82.508,00 |
| 12.11.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,81% | 115.800,00 |
| 11.11.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,33% | 36.200,00 |
| 10.11.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -2,11% | 15.692,00 |
| 07.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,44% | 11.574,00 |
| 06.11.2025 | 1,25 | 1,27 | 1,25 | 1,25 | 0,00% | 7.000,00 |
| 05.11.2025 | 1,25 | 1,26 | 1,24 | 1,25 | -1,57% | 6.632,00 |
| 04.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,32% | 17.263,00 |
| 03.11.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -0,31% | 18.097,00 |
| 31.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | 7.778,00 |
| 30.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | 7.000,00 |
| 29.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,23% | 17.500,00 |
| 28.10.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,54% | 55.500,00 |
| 27.10.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 2,38% | 78.603,00 |
| 24.10.2025 | 1,27 | 1,28 | 1,26 | 1,26 | 1,12% | 23.000,00 |
| 23.10.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,97% | 13.875,00 |
| 22.10.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -3,14% | 21.423,00 |
| 21.10.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,00% | 10.630,00 |
| 20.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,24% | 11.331,00 |
| 17.10.2025 | 1,25 | 1,25 | 1,21 | 1,25 | -2,35% | 74.499,00 |
| 16.10.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 0,43% | 14.545,00 |
| 15.10.2025 | 1,28 | 1,29 | 1,27 | 1,27 | 1,64% | 12.850,00 |
| 14.10.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -2,34% | 21.200,00 |
| 13.10.2025 | 1,28 | 1,32 | 1,28 | 1,28 | -0,47% | 25.715,00 |
| 10.10.2025 | 1,37 | 1,37 | 1,29 | 1,29 | -4,85% | 224.660,00 |
| 09.10.2025 | 1,40 | 1,40 | 1,35 | 1,35 | 6,42% | 65.003,00 |
| 08.10.2025 | 1,30 | 1,30 | 1,27 | 1,27 | 1,76% | 83.139,00 |
| 07.10.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,50% | 40.078,00 |
| 06.10.2025 | 1,26 | 1,27 | 1,25 | 1,27 | -0,71% | 63.829,00 |
| 03.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,92% | 1.850,00 |
| 02.10.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 2,40% | 14.101,00 |
| 01.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,20% | 19.310,00 |
| 30.09.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,88% | 31.823,00 |
| 29.09.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -0,16% | 3.000,00 |
| 26.09.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,87% | 21.397,00 |
| 25.09.2025 | 1,27 | 1,30 | 1,27 | 1,27 | -3,57% | 2.200,00 |
| 24.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 2,49% | 4.200,00 |
| 23.09.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -2,65% | 24.384,00 |
| 22.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | 8.900,00 |
| 19.09.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,38% | 36.700,00 |
| 18.09.2025 | 1,31 | 1,32 | 1,29 | 1,32 | 1,15% | 17.469,00 |
| 17.09.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 3,01% | 19.776,00 |
| 16.09.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,02% | 1.000,00 |
| 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 |