3,530€
-3,81%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 3,56 | 3,56 | 3,51 | 3,52 | -4,09% | 1.420,00 |
| 12.10.2026 | 3,70 | 3,70 | 3,64 | 3,67 | -2,00% | 9.182,00 |
| 09.10.2026 | 3,68 | 3,75 | 3,68 | 3,75 | 3,17% | 77.821,00 |
| 08.10.2026 | 3,73 | 3,73 | 3,63 | 3,63 | -9,81% | 98.041,00 |
| 07.10.2026 | 4,03 | 4,03 | 3,96 | 4,03 | 0,12% | 20.375,00 |
| 06.10.2026 | 4,02 | 4,05 | 4,01 | 4,02 | -2,43% | 39.886,00 |
| 05.10.2026 | 4,08 | 4,12 | 4,06 | 4,12 | 5,24% | 69.810,00 |
| 02.10.2026 | 3,86 | 3,92 | 3,86 | 3,92 | -0,25% | 33.487,00 |
| 01.10.2026 | 3,90 | 3,93 | 3,88 | 3,93 | 1,03% | 47.331,00 |
| 30.09.2026 | 3,94 | 3,94 | 3,87 | 3,89 | -3,12% | 102.401,00 |
| 29.09.2026 | 3,94 | 4,02 | 3,94 | 4,01 | 0,25% | 18.446,00 |
| 28.09.2026 | 4,10 | 4,10 | 3,99 | 4,00 | -5,21% | 56.632,00 |
| 25.09.2026 | 4,14 | 4,22 | 4,12 | 4,22 | 4,33% | 115.280,00 |
| 24.09.2026 | 4,04 | 4,08 | 3,98 | 4,05 | -1,94% | 92.623,00 |
| 23.09.2026 | 4,10 | 4,15 | 4,10 | 4,13 | 0,36% | 19.090,00 |
| 22.09.2026 | 4,07 | 4,12 | 4,07 | 4,11 | 2,62% | 33.546,00 |
| 21.09.2026 | 3,91 | 4,01 | 3,91 | 4,01 | -4,30% | 71.583,00 |
| 18.09.2026 | 4,13 | 4,21 | 4,13 | 4,19 | 8,70% | 188.826,00 |
| 17.09.2026 | 3,79 | 3,85 | 3,79 | 3,85 | 2,94% | 92.275,00 |
| 16.09.2026 | 3,70 | 3,75 | 3,70 | 3,74 | 7,01% | 107.242,00 |
| 15.09.2026 | 3,50 | 3,51 | 3,44 | 3,50 | -0,99% | 21.230,00 |
| 14.09.2026 | 3,58 | 3,58 | 3,51 | 3,53 | 0,57% | 16.658,00 |
| 11.09.2026 | 3,46 | 3,51 | 3,43 | 3,51 | 1,30% | 10.890,00 |
| 10.09.2026 | 3,50 | 3,54 | 3,47 | 3,47 | -2,26% | 16.650,00 |
| 09.09.2026 | 3,51 | 3,58 | 3,51 | 3,55 | 5,66% | 23.115,00 |
| 08.09.2026 | 3,34 | 3,38 | 3,31 | 3,36 | -5,49% | 8.827,00 |
| 07.09.2026 | 3,56 | 3,57 | 3,54 | 3,55 | -0,70% | 15.346,00 |
| 04.09.2026 | 3,53 | 3,59 | 3,50 | 3,58 | 3,92% | 35.550,00 |
| 03.09.2026 | 3,36 | 3,44 | 3,36 | 3,44 | 1,03% | 80.215,00 |
| 02.09.2026 | 3,36 | 3,41 | 3,36 | 3,41 | 3,18% | 11.802,00 |
| 01.09.2026 | 3,36 | 3,37 | 3,30 | 3,30 | -0,30% | 8.177,00 |
| 31.08.2026 | 3,28 | 3,35 | 3,25 | 3,31 | 0,15% | 17.008,00 |
| 28.08.2026 | 3,27 | 3,31 | 3,27 | 3,31 | -1,78% | 3.233,00 |
| 27.08.2026 | 3,40 | 3,40 | 3,35 | 3,37 | 0,60% | 6.490,00 |
| 26.08.2026 | 3,38 | 3,38 | 3,33 | 3,35 | -2,48% | 17.137,00 |
| 25.08.2026 | 3,32 | 3,43 | 3,32 | 3,43 | 4,57% | 50.062,00 |
| 24.08.2026 | 3,22 | 3,28 | 3,18 | 3,28 | 1,71% | 22.674,00 |
| 21.08.2026 | 3,24 | 3,28 | 3,23 | 3,23 | -0,46% | 16.745,00 |
| 20.08.2026 | 3,20 | 3,26 | 3,20 | 3,24 | -0,31% | 44.135,00 |
| 19.08.2026 | 3,27 | 3,33 | 3,25 | 3,25 | -5,39% | 85.060,00 |
| 18.08.2026 | 3,47 | 3,47 | 3,41 | 3,44 | -5,76% | 66.791,00 |
| 17.08.2026 | 3,67 | 3,67 | 3,61 | 3,65 | -0,41% | 33.048,00 |
| 14.08.2026 | 3,72 | 3,76 | 3,66 | 3,66 | -2,66% | 44.908,00 |
| 13.08.2026 | 3,88 | 3,88 | 3,76 | 3,76 | 18,61% | 124.913,00 |
| 12.08.2026 | 3,17 | 3,22 | 3,15 | 3,17 | -0,31% | 32.635,00 |
| 11.08.2026 | 3,18 | 3,19 | 3,15 | 3,18 | -1,24% | 35.547,00 |
| 10.08.2026 | 3,09 | 3,22 | 3,09 | 3,22 | 4,89% | 52.166,00 |
| 07.08.2026 | 3,01 | 3,12 | 3,01 | 3,07 | 9,64% | 90.786,00 |
| 06.08.2026 | 2,85 | 2,88 | 2,80 | 2,80 | -2,78% | 19.579,00 |
| 05.08.2026 | 2,90 | 2,93 | 2,83 | 2,88 | 0,35% | 33.670,00 |
| 04.08.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 3,61% | 49.913,00 |
| 03.08.2026 | 2,71 | 2,77 | 2,69 | 2,77 | 5,73% | 55.980,00 |
| 31.07.2026 | 2,64 | 2,64 | 2,60 | 2,62 | 7,38% | 39.170,00 |
| 30.07.2026 | 2,42 | 2,46 | 2,42 | 2,44 | -2,40% | 39.081,00 |
| 29.07.2026 | 2,56 | 2,60 | 2,50 | 2,50 | -1,77% | 35.137,00 |
| 28.07.2026 | 2,59 | 2,63 | 2,55 | 2,55 | -4,68% | 30.118,00 |
| 27.07.2026 | 2,70 | 2,73 | 2,67 | 2,67 | -0,74% | 18.673,00 |
| 24.07.2026 | 2,70 | 2,71 | 2,69 | 2,69 | -1,47% | 15.240,00 |
| 23.07.2026 | 2,74 | 2,75 | 2,73 | 2,73 | 0,37% | 12.245,00 |
| 22.07.2026 | 2,68 | 2,74 | 2,66 | 2,72 | 4,82% | 34.906,00 |
| 21.07.2026 | 2,56 | 2,60 | 2,55 | 2,60 | 8,58% | 36.654,00 |
| 20.07.2026 | 2,39 | 2,42 | 2,37 | 2,39 | -1,04% | 6.244,00 |
| 17.07.2026 | 2,36 | 2,42 | 2,35 | 2,42 | -4,17% | 51.051,00 |
| 16.07.2026 | 2,53 | 2,53 | 2,45 | 2,52 | -5,26% | 31.736,00 |
| 15.07.2026 | 2,66 | 2,71 | 2,56 | 2,66 | 3,70% | 29.260,00 |
| 14.07.2026 | 2,61 | 2,62 | 2,57 | 2,57 | -1,72% | 6.154,00 |
| 13.07.2026 | 2,68 | 2,68 | 2,57 | 2,61 | -4,57% | 43.665,00 |
| 10.07.2026 | 2,77 | 2,78 | 2,72 | 2,74 | 0,18% | 33.395,00 |
| 09.07.2026 | 2,60 | 2,73 | 2,60 | 2,73 | 8,55% | 26.519,00 |
| 08.07.2026 | 2,51 | 2,58 | 2,44 | 2,52 | 7,02% | 74.005,00 |
| 07.07.2026 | 2,33 | 2,35 | 2,30 | 2,35 | 2,84% | 10.927,00 |
| 06.07.2026 | 2,29 | 2,31 | 2,26 | 2,29 | -0,65% | 74.319,00 |
| 03.07.2026 | 2,38 | 2,40 | 2,30 | 2,30 | -5,74% | 27.620,00 |
| 02.07.2026 | 2,45 | 2,48 | 2,42 | 2,44 | -6,51% | 29.311,00 |
| 01.07.2026 | 2,61 | 2,61 | 2,54 | 2,61 | 0,97% | 24.742,00 |
| 30.06.2026 | 2,55 | 2,59 | 2,53 | 2,59 | 9,53% | 51.435,00 |
| 29.06.2026 | 2,38 | 2,43 | 2,36 | 2,36 | -10,78% | 92.479,00 |
| 26.06.2026 | 2,59 | 2,65 | 2,58 | 2,65 | -0,75% | 74.564,00 |
| 25.06.2026 | 2,65 | 2,70 | 2,62 | 2,67 | 3,09% | 52.772,00 |
| 24.06.2026 | 2,58 | 2,59 | 2,56 | 2,59 | 4,02% | 9.634,00 |
| 23.06.2026 | 2,53 | 2,53 | 2,45 | 2,49 | -4,24% | 23.923,00 |
| 22.06.2026 | 2,61 | 2,62 | 2,57 | 2,60 | -2,44% | 26.483,00 |
| 19.06.2026 | 2,70 | 2,74 | 2,66 | 2,66 | -2,03% | 59.598,00 |
| 18.06.2026 | 2,65 | 2,74 | 2,60 | 2,72 | 1,69% | 44.815,00 |
| 17.06.2026 | 2,73 | 2,75 | 2,66 | 2,67 | -4,13% | 111.305,00 |
| 16.06.2026 | 2,81 | 2,81 | 2,76 | 2,79 | 2,58% | 38.425,00 |
| 15.06.2026 | 2,65 | 2,72 | 2,65 | 2,72 | 9,48% | 87.350,00 |
| 12.06.2026 | 2,54 | 2,54 | 2,42 | 2,48 | -1,20% | 20.655,00 |
| 11.06.2026 | 2,51 | 2,53 | 2,50 | 2,51 | 0,40% | 73.296,00 |
| 10.06.2026 | 2,53 | 2,53 | 2,25 | 2,50 | -7,41% | 224.948,00 |
| 09.06.2026 | 2,81 | 2,90 | 2,70 | 2,70 | -0,55% | 173.224,00 |
| 08.06.2026 | 2,67 | 2,72 | 2,65 | 2,72 | 6,26% | 58.188,00 |
| 05.06.2026 | 2,70 | 2,72 | 2,56 | 2,56 | -3,22% | 157.508,00 |
| 04.06.2026 | 2,76 | 2,76 | 2,41 | 2,64 | -4,69% | 251.343,00 |
| 03.06.2026 | 2,83 | 2,89 | 2,72 | 2,77 | -3,15% | 370.503,00 |
| 02.06.2026 | 2,92 | 2,94 | 2,86 | 2,86 | -1,21% | 171.814,00 |
| 01.06.2026 | 2,80 | 2,97 | 2,71 | 2,90 | 9,25% | 406.934,00 |
| 29.05.2026 | 2,70 | 2,71 | 2,60 | 2,65 | 21,84% | 286.016,00 |
| 28.05.2026 | 2,16 | 2,19 | 2,15 | 2,18 | 3,82% | 148.453,00 |
| 27.05.2026 | 2,11 | 2,12 | 2,07 | 2,10 | 3,71% | 159.000,00 |