20,200€
-1,94%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 20,90 | 21,00 | 20,50 | 20,60 | -1,90% | - |
| 18.03.2026 | 21,10 | 21,50 | 20,90 | 21,00 | 0,00% | 11.450,00 |
| 17.03.2026 | 21,30 | 21,30 | 21,00 | 21,00 | -1,87% | - |
| 16.03.2026 | 21,30 | 21,50 | 21,00 | 21,40 | 1,90% | - |
| 13.03.2026 | 21,00 | 21,40 | 20,80 | 21,00 | -1,41% | - |
| 12.03.2026 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 5.100,00 |
| 11.03.2026 | 21,20 | 21,40 | 20,90 | 21,10 | 1,44% | - |
| 10.03.2026 | 20,70 | 21,10 | 20,50 | 20,80 | 4,52% | - |
| 09.03.2026 | 20,15 | 20,45 | 19,90 | 19,90 | -2,93% | - |
| 06.03.2026 | 20,70 | 20,70 | 20,20 | 20,50 | 1,99% | - |
| 05.03.2026 | 20,70 | 20,70 | 20,10 | 20,10 | -2,90% | 160,00 |
| 04.03.2026 | 20,25 | 20,70 | 20,25 | 20,70 | 3,50% | - |
| 03.03.2026 | 20,70 | 20,90 | 20,00 | 20,00 | -3,85% | - |
| 02.03.2026 | 20,80 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 27.02.2026 | 21,00 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 26.02.2026 | 20,90 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 25.02.2026 | 20,90 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 24.02.2026 | 20,50 | 20,90 | 20,25 | 20,90 | 3,98% | - |
| 23.02.2026 | 20,40 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 20.02.2026 | 20,15 | 20,50 | 19,95 | 20,50 | 1,99% | - |
| 19.02.2026 | 20,20 | 20,40 | 20,00 | 20,10 | -0,99% | - |
| 18.02.2026 | 20,10 | 20,30 | 20,05 | 20,30 | 1,00% | 2.280,00 |
| 17.02.2026 | 20,00 | 20,10 | 19,85 | 20,10 | 0,50% | - |
| 16.02.2026 | 19,95 | 20,00 | 19,95 | 20,00 | 0,25% | - |
| 13.02.2026 | 19,95 | 20,00 | 19,80 | 19,95 | 4,45% | - |
| 12.02.2026 | 19,65 | 20,15 | 19,10 | 19,10 | -4,50% | - |
| 11.02.2026 | 20,15 | 20,50 | 20,00 | 20,00 | -0,50% | - |
| 10.02.2026 | 19,95 | 20,15 | 19,95 | 20,10 | 0,75% | - |
| 09.02.2026 | 20,15 | 20,15 | 19,55 | 19,95 | -1,24% | - |
| 06.02.2026 | 20,05 | 20,50 | 19,85 | 20,20 | 2,54% | - |
| 05.02.2026 | 19,35 | 20,15 | 19,35 | 19,70 | 2,34% | - |
| 04.02.2026 | 19,80 | 19,80 | 19,25 | 19,25 | -1,79% | - |
| 03.02.2026 | 19,80 | 19,95 | 19,50 | 19,60 | -0,76% | - |
| 02.02.2026 | 19,30 | 19,90 | 18,95 | 19,75 | 3,67% | - |
| 30.01.2026 | 19,10 | 19,60 | 18,95 | 19,05 | 0,26% | - |
| 29.01.2026 | 19,35 | 19,50 | 19,00 | 19,00 | -1,30% | - |
| 28.01.2026 | 19,15 | 19,60 | 19,15 | 19,25 | 0,52% | - |
| 27.01.2026 | 19,00 | 19,25 | 18,90 | 19,15 | 1,59% | - |
| 26.01.2026 | 19,10 | 19,20 | 18,80 | 18,85 | -0,79% | - |
| 23.01.2026 | 19,10 | 19,35 | 18,95 | 19,00 | -0,26% | - |
| 22.01.2026 | 18,95 | 19,20 | 18,95 | 19,05 | -0,52% | - |
| 21.01.2026 | 18,90 | 19,15 | 18,80 | 19,15 | 0,00% | - |
| 20.01.2026 | 19,60 | 19,60 | 19,00 | 19,15 | -2,79% | 200,00 |
| 19.01.2026 | 19,65 | 20,10 | 19,50 | 19,70 | 1,29% | 9.000,00 |
| 16.01.2026 | 19,90 | 20,05 | 19,35 | 19,45 | -2,26% | - |
| 15.01.2026 | 19,85 | 19,95 | 19,75 | 19,90 | 1,27% | - |
| 14.01.2026 | 19,70 | 20,00 | 19,55 | 19,65 | -0,25% | - |
| 13.01.2026 | 19,80 | 19,90 | 19,55 | 19,70 | -1,01% | - |
| 12.01.2026 | 19,55 | 19,95 | 19,55 | 19,90 | 2,05% | - |
| 09.01.2026 | 19,65 | 20,50 | 19,50 | 19,50 | -1,02% | 50.000,00 |
| 08.01.2026 | 19,10 | 19,75 | 19,10 | 19,70 | -2,96% | - |
| 07.01.2026 | 20,40 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 06.01.2026 | 20,80 | 20,80 | 20,50 | 20,70 | -1,90% | - |
| 05.01.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 02.01.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 3,94% | - |
| 30.12.2025 | 20,30 | 20,55 | 20,15 | 20,30 | 2,53% | - |
| 29.12.2025 | 20,55 | 21,10 | 19,80 | 19,80 | -2,46% | - |
| 23.12.2025 | 20,70 | 20,75 | 20,25 | 20,30 | -1,22% | - |
| 22.12.2025 | 20,55 | 20,55 | 20,30 | 20,55 | 1,23% | - |
| 19.12.2025 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 18.12.2025 | 20,55 | 20,90 | 20,30 | 20,50 | -2,84% | - |
| 17.12.2025 | 21,30 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 16.12.2025 | 20,90 | 21,30 | 20,60 | 21,10 | -1,86% | - |
| 10.12.2025 | 21,60 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 09.12.2025 | 21,50 | 21,90 | 21,50 | 21,50 | -2,27% | - |
| 08.12.2025 | 21,90 | 22,30 | 21,90 | 22,00 | 0,92% | - |
| 05.12.2025 | 21,90 | 22,70 | 21,80 | 21,80 | 0,46% | - |
| 04.12.2025 | 21,90 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 03.12.2025 | 21,90 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 02.12.2025 | 22,20 | 22,30 | 21,60 | 21,90 | 2,34% | - |
| 01.12.2025 | 21,50 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 28.11.2025 | 21,70 | 21,90 | 21,50 | 21,80 | 1,40% | - |
| 27.11.2025 | 21,90 | 21,90 | 21,50 | 21,50 | 0,00% | - |
| 26.11.2025 | 21,70 | 22,30 | 21,50 | 21,50 | -0,46% | - |
| 24.11.2025 | 21,70 | 22,70 | 21,60 | 21,60 | 2,37% | - |
| 20.11.2025 | 21,90 | 22,10 | 21,10 | 21,10 | -1,86% | - |
| 18.11.2025 | 21,30 | 22,30 | 21,10 | 21,50 | -3,59% | 10,00 |
| 17.11.2025 | 22,30 | 23,50 | 22,10 | 22,30 | -4,29% | - |
| 14.11.2025 | 23,10 | 24,10 | 22,30 | 23,30 | -1,69% | - |
| 13.11.2025 | 24,40 | 24,40 | 23,70 | 23,70 | -4,05% | - |
| 12.11.2025 | 24,60 | 24,70 | 24,30 | 24,70 | 2,92% | - |
| 11.11.2025 | 24,40 | 24,90 | 24,00 | 24,00 | -0,83% | - |
| 10.11.2025 | 24,70 | 25,00 | 24,20 | 24,20 | -1,22% | - |
| 07.11.2025 | 25,00 | 25,10 | 24,30 | 24,50 | -2,00% | - |
| 05.11.2025 | 25,30 | 25,70 | 24,90 | 25,00 | -1,19% | - |
| 04.11.2025 | 25,70 | 25,70 | 25,00 | 25,30 | 0,00% | - |
| 31.10.2025 | 25,60 | 25,80 | 24,90 | 25,30 | -0,78% | - |
| 30.10.2025 | 25,70 | 26,30 | 25,20 | 25,50 | -1,54% | - |
| 28.10.2025 | 25,80 | 26,00 | 25,40 | 25,90 | 0,78% | - |
| 27.10.2025 | 26,10 | 26,30 | 25,70 | 25,70 | 0,00% | - |
| 24.10.2025 | 25,50 | 26,30 | 25,50 | 25,70 | 2,39% | - |
| 23.10.2025 | 24,70 | 25,10 | 24,70 | 25,10 | 2,45% | - |
| 22.10.2025 | 24,70 | 25,10 | 24,50 | 24,50 | -3,16% | - |
| 21.10.2025 | 25,90 | 26,10 | 25,10 | 25,30 | 0,00% | - |
| 20.10.2025 | 25,10 | 25,40 | 24,90 | 25,30 | 1,20% | - |
| 17.10.2025 | 24,90 | 26,00 | 24,30 | 25,00 | -1,19% | - |
| 16.10.2025 | 25,60 | 26,10 | 25,30 | 25,30 | 1,20% | - |
| 14.10.2025 | 25,30 | 26,70 | 24,90 | 25,00 | -4,94% | - |
| 13.10.2025 | 26,10 | 26,70 | 25,70 | 26,30 | -6,07% | - |
| 09.10.2025 | 28,50 | 28,70 | 27,30 | 28,00 | 9,38% | 200,00 |