22,900€
-8,40%
Echtzeit-Aktienkurs LENOVO GRP ADR/20 HD-,10
Bid:
Ask:
Aktienkurse zur LENOVO GRP ADR/20 HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -8,00% | 120,00 |
| 02.04.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -3,85% | - |
| 01.04.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 5,69% | 40,00 |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 28.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 27.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 26.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 25.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 39,00 |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 17.03.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,21% | - |
| 14.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 13.03.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -1,48% | - |
| 12.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,90% | - |
| 11.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.03.2025 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | 126,00 |
| 07.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 06.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 05.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
| 04.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 03.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 28.02.2025 | 28,20 | 29,20 | 28,00 | 29,20 | -2,01% | 30,00 |
| 27.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -5,70% | - |
| 26.02.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 1,94% | 30,00 |
| 25.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 24.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 21.02.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 14,48% | 795,00 |
| 20.02.2025 | 28,80 | 29,00 | 28,60 | 29,00 | -3,97% | 81,00 |
| 19.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 14.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 13.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 12.02.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | 500,00 |
| 11.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 10.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 07.02.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 7,91% | 12,00 |
| 06.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 5,30% | - |
| 05.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 03.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 7,08% | - |
| 31.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 30.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 28.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 27.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 24.01.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 6,31% | 5,00 |
| 23.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 22.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 21.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 17.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 15.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 14.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 13.01.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,88% | - |
| 10.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 09.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 08.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 06.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 02.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 30.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -4,69% | 30,00 |
| 27.12.2024 | 25,00 | 26,00 | 25,00 | 25,60 | 12,28% | 1.050,00 |
| 23.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 20.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 18.12.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 7,27% | 200,00 |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.12.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 13.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 12.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 11.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 10.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 09.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 06.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 05.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 03.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 02.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 28.11.2024 | 21,60 | 21,80 | 21,60 | 21,80 | -1,80% | - |
| 27.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 26.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 25.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 21.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 20.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 19.11.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 18.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 15.11.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 75,00 |
| 14.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 13.11.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 3,57% | - |
| 12.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 11.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 08.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |