1,272€
-0,93%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,90% | - |
| 01.04.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 1,87% | 533,00 |
| 31.03.2025 | 1,22 | 1,26 | 1,22 | 1,26 | -1,25% | 85.975,00 |
| 28.03.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -4,85% | 30.325,00 |
| 27.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -2,83% | - |
| 26.03.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,07% | 2.000,00 |
| 25.03.2025 | 1,35 | 1,35 | 1,33 | 1,35 | -1,28% | 12.700,00 |
| 24.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,20% | 850,00 |
| 21.03.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -3,46% | 1.750,00 |
| 20.03.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,89% | 3.950,00 |
| 19.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 18.03.2025 | 1,38 | 1,42 | 1,38 | 1,40 | -0,14% | 6.839,00 |
| 17.03.2025 | 1,39 | 1,40 | 1,36 | 1,40 | 0,50% | 34.144,00 |
| 14.03.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 1,65% | 21.650,00 |
| 13.03.2025 | 1,35 | 1,37 | 1,34 | 1,37 | -0,18% | 54.150,00 |
| 12.03.2025 | 1,36 | 1,39 | 1,36 | 1,37 | -6,68% | 49.594,00 |
| 11.03.2025 | 1,48 | 1,49 | 1,46 | 1,47 | 0,82% | 39.418,00 |
| 10.03.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -2,74% | 13.524,00 |
| 07.03.2025 | 1,49 | 1,50 | 1,46 | 1,50 | 2,18% | 13.680,00 |
| 06.03.2025 | 1,49 | 1,50 | 1,47 | 1,47 | 1,74% | 14.700,00 |
| 05.03.2025 | 1,42 | 1,44 | 1,41 | 1,44 | 5,84% | 34.350,00 |
| 04.03.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,48% | 11.050,00 |
| 03.03.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -2,13% | 56.781,00 |
| 28.02.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -4,82% | 17.343,00 |
| 27.02.2025 | 1,49 | 1,52 | 1,48 | 1,48 | -3,73% | 9.650,00 |
| 26.02.2025 | 1,54 | 1,57 | 1,54 | 1,54 | -1,28% | 23.585,00 |
| 25.02.2025 | 1,56 | 1,58 | 1,56 | 1,56 | -0,57% | 5.773,00 |
| 24.02.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -6,88% | 152.680,00 |
| 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 |