25,900€
13,60%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 24,50 | 26,50 | 24,50 | 25,80 | 13,16% | 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% | - |
| 07.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 06.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 05.11.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 2,52% | - |
| 04.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 01.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 31.10.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -2,44% | - |
| 30.10.2024 | 24,40 | 24,60 | 24,40 | 24,60 | -3,15% | - |
| 29.10.2024 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | - |
| 28.10.2024 | 25,40 | 25,60 | 25,40 | 25,60 | -1,54% | - |
| 25.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 24.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 23.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 22.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 21.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 17.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | 100,00 |
| 16.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 15.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 14.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 11.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 10.10.2024 | 24,80 | 25,60 | 24,80 | 25,60 | 5,79% | 10,00 |
| 09.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 2,00 |
| 08.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -7,58% | - |
| 07.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 5,60% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 4,17% | - |
| 01.10.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | 25,00 |
| 30.09.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 27.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 26.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 25.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 23.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 19.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 18.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | 100,00 |
| 17.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 16.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 13.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 11.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 10.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 09.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 06.09.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -3,67% | - |
| 05.09.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | 445,00 |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 02.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 30.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 29.08.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 28.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 27.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 23.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -6,31% | - |
| 22.08.2024 | 21,20 | 22,20 | 21,20 | 22,20 | 1,83% | 20,00 |
| 21.08.2024 | 20,80 | 21,80 | 20,80 | 21,80 | 2,83% | 120,00 |
| 20.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 19.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 16.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 15.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 14.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 13.08.2024 | 23,00 | 23,20 | 23,00 | 23,20 | -1,69% | - |
| 12.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 09.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 350,00 |
| 08.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |