19,350€
-2,27%
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 |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,70 | 19,20 | 18,70 | 19,20 | -3,03% | 5,00 |
| 07.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 06.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 02.01.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 2,91% | 16,00 |
| 30.12.2025 | 19,80 | 20,60 | 19,80 | 20,60 | 1,98% | 309,00 |
| 29.12.2025 | 19,80 | 20,60 | 19,80 | 20,20 | 1,51% | 15,00 |
| 23.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 22.12.2025 | 19,80 | 20,80 | 19,80 | 20,80 | -0,95% | 47,00 |
| 19.12.2025 | 19,90 | 21,00 | 19,90 | 21,00 | 0,00% | 28,00 |
| 18.12.2025 | 19,80 | 21,00 | 19,80 | 21,00 | 0,00% | 30,00 |
| 17.12.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 62,00 |
| 16.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 15.12.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 3,88% | 78,00 |
| 12.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 11.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | - |
| 10.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 100,00 |
| 09.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 08.12.2025 | 21,40 | 22,60 | 21,40 | 22,20 | 3,74% | 110,00 |
| 05.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 03.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 02.12.2025 | 21,40 | 22,40 | 21,40 | 22,40 | 6,67% | 373,00 |
| 01.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 21.11.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 3,77% | 500,00 |
| 20.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 200,00 |
| 19.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | - |
| 17.11.2025 | 21,80 | 22,60 | 21,80 | 22,00 | -3,51% | 220,00 |
| 14.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 13.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 12.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 07.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 06.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 05.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 03.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 31.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 30.10.2025 | 24,80 | 25,80 | 24,80 | 25,40 | 0,79% | 110,00 |
| 29.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 28.10.2025 | 25,00 | 26,20 | 25,00 | 26,20 | 2,34% | 40,00 |
| 27.10.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | - |
| 24.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 23.10.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 2,48% | 200,00 |
| 22.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 21.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.10.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 3,28% | 20,00 |
| 17.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 16.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 15.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 13.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | - |
| 10.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 09.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 7,87% | - |
| 08.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 07.10.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 06.10.2025 | 24,60 | 26,40 | 24,60 | 26,40 | 5,60% | 25,00 |
| 03.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 02.10.2025 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 40,00 |
| 01.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 30.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,91% | - |
| 29.09.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 1,59% | 80,00 |
| 26.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 24.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 23.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 22.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 19.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 18.09.2025 | 25,40 | 26,60 | 25,40 | 26,60 | 3,91% | 494,00 |
| 17.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 16.09.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | - |
| 15.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 11.09.2025 | 25,30 | 25,50 | 24,80 | 25,30 | 1,20% | - |
| 10.09.2025 | 24,20 | 25,00 | 24,20 | 25,00 | 7,30% | 12,00 |
| 08.09.2025 | 23,30 | 23,80 | 23,00 | 23,30 | 0,43% | 15,00 |
| 05.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 04.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 03.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -4,84% | - |
| 01.09.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 3,33% | 12,00 |
| 29.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 28.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 26.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 25.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 22.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 21.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 18.08.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | 38,00 |
| 15.08.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 0,85% | 11,00 |
| 14.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |