22,100€
0,45%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 31.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 30.07.2025 | 22,00 | 22,80 | 22,00 | 22,80 | 1,79% | - |
| 29.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 1.020,00 |
| 25.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 23.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 22.07.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 2,75% | 500,00 |
| 21.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 18.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 500,00 |
| 16.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 09.07.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 400,00 |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 07.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 04.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 03.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 01.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 30.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 27.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 25.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 24.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 23.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 20.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 19.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 40,00 |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 16.06.2025 | 20,80 | 20,80 | 19,90 | 20,80 | 5,58% | 1.620,00 |
| 13.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 12.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 11.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 10.06.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | - |
| 09.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 06.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 05.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 04.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -4,41% | - |
| 03.06.2025 | 19,40 | 20,40 | 19,40 | 20,40 | 5,70% | 2.000,00 |
| 02.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | - |
| 30.05.2025 | 19,80 | 20,00 | 19,80 | 20,00 | -3,85% | - |
| 29.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 28.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 27.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 23.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 22.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 21.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 20.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 3,60% | 400,00 |
| 19.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 16.05.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 2,78% | - |
| 15.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
| 14.05.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -5,08% | 182,00 |
| 13.05.2025 | 22,60 | 23,60 | 22,60 | 23,60 | 1,72% | 182,00 |
| 12.05.2025 | 21,80 | 23,20 | 21,80 | 23,20 | 7,41% | - |
| 09.05.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 6,93% | 40,00 |
| 08.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 07.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -2,78% | - |
| 02.05.2025 | 20,60 | 21,60 | 20,60 | 21,60 | 9,09% | 500,00 |
| 30.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | - |
| 29.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 25.04.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 4,76% | - |
| 24.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 23.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 22.04.2025 | 17,90 | 19,10 | 17,80 | 19,10 | 7,91% | 100,00 |
| 17.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 16.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -6,99% | - |
| 15.04.2025 | 18,40 | 18,60 | 18,40 | 18,60 | 2,20% | - |
| 14.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 11.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 10.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 11,52% | - |
| 09.04.2025 | 16,20 | 16,50 | 16,20 | 16,50 | -2,94% | - |
| 08.04.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -9,09% | 10,00 |
| 07.04.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -15,00% | 340,00 |
| 04.04.2025 | 22,40 | 22,40 | 21,20 | 22,00 | -4,35% | 40,00 |
| 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% | - |