1,098€
1,90%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |