2,350€
-3,69%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 2.942,00 |
| 27.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | 0,64% | 5.000,00 |
| 26.03.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,63% | 11.800,00 |
| 25.03.2026 | 1,03 | 1,03 | 1,01 | 1,03 | 2,59% | 31.500,00 |
| 24.03.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -0,79% | 17.864,00 |
| 23.03.2026 | 0,98 | 1,01 | 0,97 | 1,01 | 0,80% | 28.847,00 |
| 20.03.2026 | 1,02 | 1,02 | 1,00 | 1,00 | -2,62% | 26.180,00 |
| 19.03.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -2,18% | 2.570,00 |
| 18.03.2026 | 1,06 | 1,07 | 1,05 | 1,05 | -0,09% | 40.500,00 |
| 17.03.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -1,08% | 10.000,00 |
| 16.03.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,55% | 1.210,00 |
| 13.03.2026 | 1,04 | 1,05 | 1,03 | 1,04 | 0,19% | 38.000,00 |
| 12.03.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | 3.000,00 |
| 11.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 1,75% | 30.900,00 |
| 10.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 3,52% | 4.000,00 |
| 09.03.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -3,21% | 22.028,00 |
| 06.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 1,98% | 13.012,00 |
| 05.03.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -1,75% | 111.194,00 |
| 04.03.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 1,33% | 45.000,00 |
| 03.03.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -2,27% | 70.000,00 |
| 02.03.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -0,58% | 27.923,00 |
| 27.02.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 0,19% | 175.200,00 |
| 26.02.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,29% | 1.630,00 |
| 25.02.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 0,78% | 77.200,00 |
| 24.02.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 1,78% | 55.575,00 |
| 23.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,39% | 138.747,00 |
| 20.02.2026 | 1,00 | 1,02 | 0,99 | 1,02 | 1,30% | 295.112,00 |
| 19.02.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 0,00% | 16.400,00 |
| 18.02.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,20% | 35.100,00 |
| 17.02.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 0,10% | 11.340,00 |
| 16.02.2026 | 0,99 | 1,01 | 0,99 | 1,00 | 0,50% | 3.900,00 |
| 13.02.2026 | 1,00 | 1,00 | 0,99 | 0,99 | 1,02% | 118.000,00 |
| 12.02.2026 | 0,97 | 0,98 | 0,96 | 0,98 | -2,38% | 46.219,00 |
| 11.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,40% | 2.500,00 |