65,750€
-3,31%
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | - |
| 27.08.2026 | 66,00 | 68,00 | 66,00 | 68,00 | -0,73% | 24,00 |
| 26.08.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 2,24% | 4,00 |
| 25.08.2026 | 65,50 | 67,00 | 65,50 | 67,00 | 0,75% | 21,00 |
| 24.08.2026 | 63,00 | 66,50 | 63,00 | 66,50 | 3,91% | 2,00 |
| 21.08.2026 | 63,50 | 64,00 | 63,50 | 64,00 | -1,54% | 55,00 |
| 20.08.2026 | 63,50 | 66,00 | 63,50 | 65,00 | -1,52% | 75,00 |
| 19.08.2026 | 66,50 | 66,50 | 66,00 | 66,00 | -2,94% | 104,00 |
| 18.08.2026 | 68,00 | 70,00 | 68,00 | 68,00 | -4,90% | 372,00 |
| 17.08.2026 | 73,00 | 73,00 | 71,50 | 71,50 | -4,03% | 90,00 |
| 14.08.2026 | 73,50 | 75,00 | 73,50 | 74,50 | -3,87% | 111,00 |
| 13.08.2026 | 74,00 | 78,00 | 74,00 | 77,50 | 26,02% | 396,00 |
| 12.08.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 11.08.2026 | 62,50 | 62,50 | 62,00 | 62,00 | -4,62% | 100,00 |
| 10.08.2026 | 60,50 | 65,00 | 60,50 | 65,00 | 8,33% | 100,00 |
| 07.08.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 8,11% | - |
| 06.08.2026 | 56,00 | 56,00 | 55,50 | 55,50 | -2,63% | 111,00 |
| 05.08.2026 | 56,50 | 57,00 | 56,50 | 57,00 | 6,54% | 20,00 |
| 04.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 03.08.2026 | 51,00 | 54,00 | 51,00 | 54,00 | 3,85% | 161,00 |
| 31.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 8,79% | - |
| 30.07.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 29.07.2026 | 49,80 | 49,80 | 49,80 | 49,80 | -3,30% | - |
| 28.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -6,36% | - |
| 27.07.2026 | 53,00 | 55,00 | 52,50 | 55,00 | 3,77% | 245,00 |
| 24.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 23.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 22.07.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 21.07.2026 | 49,60 | 50,00 | 49,60 | 50,00 | 6,84% | 40,00 |
| 20.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 17.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -5,69% | - |
| 16.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -7,17% | - |
| 15.07.2026 | 52,50 | 55,00 | 52,50 | 53,00 | 3,92% | 278,00 |
| 14.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -4,67% | - |
| 13.07.2026 | 52,00 | 53,50 | 52,00 | 53,50 | -1,83% | 239,00 |
| 10.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 5,83% | - |
| 09.07.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 4,25% | - |
| 08.07.2026 | 49,20 | 49,40 | 49,20 | 49,40 | 8,33% | 19,00 |
| 07.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,70% | - |
| 06.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -5,13% | - |
| 03.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 02.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -5,88% | - |
| 01.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 30.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 7,76% | - |
| 29.06.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -8,12% | - |
| 26.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -6,48% | - |
| 25.06.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 8,00% | 2,00 |
| 24.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 30,00 |
| 23.06.2026 | 49,20 | 49,40 | 48,00 | 49,40 | -3,14% | 11,00 |
| 22.06.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 19.06.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 18.06.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -8,04% | 313,00 |
| 17.06.2026 | 53,50 | 56,00 | 53,50 | 56,00 | 1,82% | 20,00 |
| 16.06.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 5,77% | - |
| 15.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 4,84% | - |
| 12.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 11.06.2026 | 49,00 | 49,60 | 49,00 | 49,60 | 1,22% | 227,00 |
| 10.06.2026 | 49,00 | 50,00 | 49,00 | 49,00 | -8,41% | 52,00 |
| 09.06.2026 | 56,00 | 58,00 | 53,50 | 53,50 | -0,93% | 366,00 |
| 08.06.2026 | 53,00 | 54,00 | 53,00 | 54,00 | 2,86% | 5,00 |
| 05.06.2026 | 53,50 | 53,50 | 52,50 | 52,50 | 5,00% | 3,00 |
| 04.06.2026 | 55,00 | 55,00 | 49,00 | 50,00 | -9,91% | 573,00 |
| 03.06.2026 | 56,00 | 57,00 | 55,50 | 55,50 | -4,31% | 170,00 |
| 02.06.2026 | 58,00 | 59,50 | 58,00 | 58,00 | 2,65% | 778,00 |
| 01.06.2026 | 56,50 | 56,50 | 55,50 | 56,50 | 8,65% | 833,00 |
| 29.05.2026 | 54,50 | 54,50 | 52,00 | 52,00 | 18,18% | 1.277,00 |
| 28.05.2026 | 42,80 | 44,00 | 42,80 | 44,00 | 3,77% | 352,00 |
| 27.05.2026 | 40,80 | 42,40 | 40,80 | 42,40 | 6,00% | 525,00 |
| 26.05.2026 | 40,20 | 41,40 | 40,00 | 40,00 | 19,76% | 205,00 |
| 25.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 14,38% | - |
| 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% | - |