34,300€
17,47%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,70 | 34,10 | 33,40 | 33,90 | 16,10% | - |
| 21.05.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | 34,00 |
| 20.05.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 4,38% | 144,00 |
| 19.05.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 18.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 15.05.2026 | 26,80 | 27,40 | 26,80 | 27,40 | -2,84% | 40,00 |
| 14.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 13.05.2026 | 27,40 | 28,20 | 27,40 | 28,20 | -0,70% | 187,00 |
| 12.05.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 0,71% | 125,00 |
| 11.05.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 5,22% | 300,00 |
| 08.05.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 07.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 06.05.2026 | 26,00 | 26,80 | 26,00 | 26,20 | 5,65% | 30,00 |
| 05.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 04.05.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 2,42% | 10,00 |
| 30.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 29.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 28.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 27.04.2026 | 25,80 | 26,60 | 25,80 | 26,60 | 3,10% | 10,00 |
| 24.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 240,00 |
| 23.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 5,13% | - |
| 21.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 20.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 17.04.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 6,96% | 27,00 |
| 16.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 15.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 14.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 13.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 10.04.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 09.04.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | - |
| 07.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 02.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 01.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 31.03.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 30.03.2026 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 27.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 24.03.2026 | 19,60 | 20,60 | 19,60 | 20,60 | 8,42% | 502,00 |
| 23.03.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -4,04% | - |
| 20.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 19.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 13.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.03.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 0,97% | - |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 10.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 09.03.2026 | 19,70 | 20,40 | 19,70 | 20,40 | 0,99% | 18,00 |
| 06.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.03.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 04.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 03.03.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 211,00 |
| 02.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 26.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 25.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 24.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 23.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 20.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 19.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 18.02.2026 | 19,50 | 20,40 | 19,50 | 20,40 | 4,62% | 5,00 |
| 17.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 16.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 13.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | - |
| 12.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -4,57% | - |
| 11.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 10.02.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 2,06% | 30,00 |
| 09.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 06.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 05.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 04.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | - |
| 03.02.2026 | 19,30 | 20,20 | 19,30 | 20,20 | 0,00% | 3,00 |
| 02.02.2026 | 19,00 | 20,20 | 19,00 | 20,20 | 8,60% | 102,00 |
| 30.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 28.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 27.01.2026 | 18,60 | 19,30 | 18,60 | 18,80 | 2,73% | 180,00 |
| 26.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 23.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 22.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 21.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 20.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 19.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 16.01.2026 | 19,20 | 19,70 | 19,20 | 19,70 | 1,55% | 25,00 |
| 15.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,96% | - |
| 14.01.2026 | 19,20 | 20,20 | 19,20 | 20,20 | 1,51% | 8,00 |
| 13.01.2026 | 19,20 | 20,20 | 19,20 | 19,90 | 4,19% | 204,00 |
| 12.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 09.01.2026 | 19,30 | 20,20 | 19,30 | 19,60 | 2,08% | 244,00 |
| 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 |