3,230€
-0,62%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 3,21 | 3,26 | 3,20 | 3,26 | 0,15% | 4.005,00 |
| 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 |
| 26.05.2026 | 2,02 | 2,05 | 1,97 | 2,02 | 17,44% | 353.501,00 |
| 25.05.2026 | 1,71 | 1,73 | 1,71 | 1,72 | 0,00% | 38.811,00 |
| 22.05.2026 | 1,67 | 1,74 | 1,67 | 1,72 | 18,62% | 756.064,00 |
| 21.05.2026 | 1,48 | 1,48 | 1,43 | 1,45 | 0,28% | 45.439,00 |
| 20.05.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 3,43% | 58.144,00 |
| 19.05.2026 | 1,40 | 1,40 | 1,39 | 1,40 | 1,60% | 12.725,00 |
| 18.05.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 1,18% | 10.300,00 |
| 15.05.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -3,82% | 900,00 |
| 14.05.2026 | 1,44 | 1,44 | 1,41 | 1,41 | -1,12% | 9.194,00 |
| 13.05.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 3,32% | 49.500,00 |
| 12.05.2026 | 1,42 | 1,42 | 1,38 | 1,38 | -3,89% | 42.298,00 |
| 11.05.2026 | 1,44 | 1,45 | 1,43 | 1,44 | 6,35% | 78.130,00 |
| 08.05.2026 | 1,36 | 1,36 | 1,33 | 1,35 | 0,74% | 46.661,00 |
| 07.05.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 1,82% | 18.900,00 |
| 06.05.2026 | 1,32 | 1,32 | 1,30 | 1,32 | 5,10% | 34.400,00 |
| 05.05.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,16% | 4.070,00 |
| 04.05.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -1,26% | 20.946,00 |
| 30.04.2026 | 1,27 | 1,28 | 1,26 | 1,27 | -0,62% | 47.868,00 |
| 29.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | 11.250,00 |
| 28.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -2,90% | 17.755,00 |
| 27.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,77% | 35.000,00 |
| 24.04.2026 | 1,31 | 1,31 | 1,29 | 1,30 | 3,17% | 102.562,00 |
| 23.04.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,16% | 7.000,00 |
| 22.04.2026 | 1,24 | 1,26 | 1,24 | 1,26 | 6,07% | 251.425,00 |
| 21.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | 13.000,00 |
| 20.04.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 42.900,00 |
| 17.04.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 2,18% | 111.598,00 |
| 16.04.2026 | 1,20 | 1,21 | 1,19 | 1,19 | 3,11% | 19.216,00 |
| 15.04.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 3,39% | 21.500,00 |
| 14.04.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,56% | 12.349,00 |
| 13.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,18% | 3.000,00 |
| 10.04.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 1,87% | 12.100,00 |
| 09.04.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -2,19% | 13.000,00 |
| 08.04.2026 | 1,11 | 1,11 | 1,08 | 1,09 | 3,99% | 93.323,00 |
| 07.04.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,75% | 27.759,00 |
| 02.04.2026 | 1,06 | 1,07 | 1,05 | 1,06 | 0,95% | 27.847,00 |
| 01.04.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 5,00% | 23.100,00 |
| 31.03.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -1,96% | - |