1,661€
11,52%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,64 | 1,69 | 1,64 | 1,69 | 13,16% | 90.589,00 |
| 20.02.2025 | 1,46 | 1,49 | 1,43 | 1,49 | -3,31% | 63.000,00 |
| 19.02.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 1,32% | 12.918,00 |
| 18.02.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -2,44% | 47.648,00 |
| 17.02.2025 | 1,53 | 1,56 | 1,53 | 1,56 | 3,04% | 33.980,00 |
| 14.02.2025 | 1,54 | 1,54 | 1,51 | 1,51 | 2,30% | 27.441,00 |
| 13.02.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -5,38% | 22.200,00 |
| 12.02.2025 | 1,56 | 1,59 | 1,56 | 1,56 | 4,38% | 82.940,00 |
| 11.02.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,89% | 34.215,00 |
| 10.02.2025 | 1,50 | 1,52 | 1,46 | 1,51 | 0,60% | 292.898,00 |
| 07.02.2025 | 1,51 | 1,52 | 1,47 | 1,50 | 6,91% | 219.894,00 |
| 06.02.2025 | 1,40 | 1,42 | 1,38 | 1,40 | 5,52% | 33.192,00 |
| 05.02.2025 | 1,34 | 1,36 | 1,33 | 1,33 | 4,76% | 43.360,00 |
| 04.02.2025 | 1,30 | 1,30 | 1,27 | 1,27 | 5,83% | 101.070,00 |
| 03.02.2025 | 1,23 | 1,23 | 1,20 | 1,20 | 4,99% | 24.350,00 |
| 31.01.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 1,06% | 1.000,00 |
| 30.01.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,65% | 100,00 |
| 29.01.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,14% | 9.254,00 |
| 28.01.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -0,87% | 650,00 |
| 27.01.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -0,35% | 15.887,00 |
| 24.01.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 2,04% | 7.810,00 |
| 23.01.2025 | 1,13 | 1,14 | 1,13 | 1,13 | -1,48% | 350,00 |
| 22.01.2025 | 1,12 | 1,15 | 1,12 | 1,15 | -2,05% | 30.250,00 |
| 21.01.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 0,86% | 6.100,00 |
| 20.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,26% | 800,00 |
| 17.01.2025 | 1,16 | 1,16 | 1,14 | 1,16 | 0,09% | 12.800,00 |
| 16.01.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,93% | 3.970,00 |
| 15.01.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,81% | 17.600,00 |
| 14.01.2025 | 1,15 | 1,16 | 1,15 | 1,16 | -1,11% | - |
| 13.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,12% | 4.300,00 |
| 10.01.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -4,17% | 13.970,00 |
| 09.01.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 1,72% | 7.500,00 |
| 08.01.2025 | 1,19 | 1,19 | 1,16 | 1,19 | 0,17% | 31.530,00 |
| 07.01.2025 | 1,21 | 1,21 | 1,19 | 1,19 | -2,62% | 2.195,00 |
| 06.01.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | 12.818,00 |
| 03.01.2025 | 1,21 | 1,23 | 1,21 | 1,23 | 0,90% | 10.000,00 |
| 02.01.2025 | 1,22 | 1,23 | 1,20 | 1,22 | -2,09% | 75.818,00 |
| 30.12.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,20% | 5.369,00 |
| 27.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 9,65% | 138.634,00 |
| 23.12.2024 | 1,16 | 1,18 | 1,16 | 1,16 | 0,52% | 19.750,00 |
| 20.12.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | 18.430,00 |
| 19.12.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 0,53% | 12.404,00 |
| 18.12.2024 | 1,14 | 1,17 | 1,14 | 1,14 | 1,33% | 11.920,00 |
| 17.12.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,45% | 452,00 |
| 16.12.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,09% | 126.080,00 |
| 13.12.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -2,86% | 6.000,00 |
| 12.12.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 15.320,00 |
| 11.12.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -1,71% | 13.000,00 |
| 10.12.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,12% | 12.600,00 |
| 09.12.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 3,29% | 34.100,00 |
| 06.12.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,54% | 10.150,00 |
| 05.12.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -1,24% | 25.100,00 |
| 04.12.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -2,08% | 10.670,00 |
| 03.12.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 4,81% | 7.500,00 |
| 02.12.2024 | 1,10 | 1,11 | 1,10 | 1,10 | -0,72% | 2.000,00 |
| 29.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,09% | 11.887,00 |
| 28.11.2024 | 1,10 | 1,12 | 1,10 | 1,11 | -2,11% | 9.100,00 |
| 27.11.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 2,25% | 29.164,00 |
| 26.11.2024 | 1,10 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 25.11.2024 | 1,11 | 1,13 | 1,11 | 1,12 | -1,33% | 8.924,00 |
| 22.11.2024 | 1,11 | 1,14 | 1,11 | 1,13 | -0,83% | 11.452,00 |
| 21.11.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 3,97% | 8.200,00 |
| 20.11.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 1,01% | 1.000,00 |
| 19.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,81% | 11.120,00 |
| 18.11.2024 | 1,09 | 1,11 | 1,09 | 1,11 | -3,16% | 11.900,00 |
| 15.11.2024 | 1,11 | 1,15 | 1,11 | 1,14 | -0,35% | 54.324,00 |
| 14.11.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -0,95% | 36.500,00 |
| 13.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,05% | 11.111,00 |
| 12.11.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -3,91% | 15.200,00 |
| 11.11.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 2,19% | 12.550,00 |
| 08.11.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -0,26% | 66.546,00 |
| 07.11.2024 | 1,16 | 1,17 | 1,15 | 1,17 | -2,26% | 57.379,00 |
| 06.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -3,59% | 6.000,00 |
| 05.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 2,02% | 2.518,00 |
| 04.11.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,16% | 8.024,00 |
| 01.11.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,25% | 6.500,00 |
| 31.10.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -2,26% | 67.781,00 |
| 30.10.2024 | 1,23 | 1,25 | 1,23 | 1,24 | -4,03% | 35.429,00 |
| 29.10.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -0,77% | 56.100,00 |
| 28.10.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 0,62% | 20.569,00 |
| 25.10.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,25% | - |
| 24.10.2024 | 1,29 | 1,29 | 1,27 | 1,28 | -2,60% | 4.650,00 |
| 23.10.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -2,75% | 110.500,00 |
| 22.10.2024 | 1,33 | 1,35 | 1,32 | 1,35 | -1,32% | 36.700,00 |
| 21.10.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -0,29% | 30.471,00 |
| 18.10.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 4,82% | 135.007,00 |
| 17.10.2024 | 1,29 | 1,31 | 1,28 | 1,31 | -0,65% | 13.800,00 |
| 16.10.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 2,70% | 53.558,00 |
| 15.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,14% | 1.280,00 |
| 14.10.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 5,13% | 93.316,00 |
| 11.10.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -1,33% | 11.500,00 |
| 10.10.2024 | 1,27 | 1,27 | 1,25 | 1,27 | 2,74% | 19.280,00 |
| 09.10.2024 | 1,23 | 1,24 | 1,20 | 1,24 | 0,49% | 53.450,00 |
| 08.10.2024 | 1,26 | 1,26 | 1,20 | 1,23 | -7,98% | 75.042,00 |
| 07.10.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 3,15% | 23.000,00 |
| 04.10.2024 | 1,27 | 1,32 | 1,27 | 1,30 | 4,08% | 10.500,00 |
| 03.10.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -3,18% | 23.600,00 |
| 02.10.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 7,95% | 26.410,00 |
| 01.10.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,58% | 3.000,00 |
| 30.09.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -4,68% | 1.808,00 |