20,300€
-0,49%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 20,35 | 20,50 | 20,10 | 20,30 | -1,93% | - |
| 12.06.2025 | 20,70 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 11.06.2025 | 20,90 | 21,30 | 20,70 | 20,90 | 0,97% | - |
| 10.06.2025 | 20,70 | 21,30 | 20,45 | 20,70 | 0,00% | - |
| 09.06.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,98% | 120,00 |
| 06.06.2025 | 20,50 | 21,30 | 19,45 | 20,50 | 0,99% | - |
| 05.06.2025 | 20,25 | 20,60 | 20,15 | 20,30 | 1,00% | - |
| 04.06.2025 | 19,95 | 20,35 | 19,90 | 20,10 | 0,00% | - |
| 03.06.2025 | 19,85 | 20,40 | 19,85 | 20,10 | 0,00% | - |
| 02.06.2025 | 20,10 | 20,45 | 19,70 | 20,10 | 0,00% | - |
| 30.05.2025 | 20,55 | 20,70 | 20,10 | 20,10 | -4,29% | - |
| 29.05.2025 | 21,30 | 21,70 | 20,85 | 21,00 | 2,44% | - |
| 28.05.2025 | 20,90 | 21,20 | 20,50 | 20,50 | -2,38% | - |
| 27.05.2025 | 20,90 | 21,30 | 20,70 | 21,00 | 3,96% | - |
| 26.05.2025 | 21,00 | 21,10 | 20,20 | 20,20 | -5,16% | - |
| 23.05.2025 | 21,50 | 22,30 | 21,30 | 21,30 | -2,74% | - |
| 22.05.2025 | 22,20 | 22,20 | 21,50 | 21,90 | -3,10% | - |
| 21.05.2025 | 23,00 | 23,10 | 22,50 | 22,60 | -0,88% | - |
| 20.05.2025 | 23,00 | 23,30 | 22,50 | 22,80 | -0,44% | - |
| 19.05.2025 | 22,70 | 23,10 | 22,40 | 22,90 | 0,88% | 500,00 |
| 16.05.2025 | 22,30 | 22,80 | 21,90 | 22,70 | 0,89% | 42,00 |
| 15.05.2025 | 22,50 | 22,90 | 22,10 | 22,50 | -2,60% | - |
| 14.05.2025 | 23,30 | 23,40 | 22,60 | 23,10 | -0,86% | - |
| 13.05.2025 | 23,10 | 23,80 | 22,80 | 23,30 | -0,85% | - |
| 12.05.2025 | 22,30 | 24,30 | 22,30 | 23,50 | 10,33% | - |
| 09.05.2025 | 21,50 | 21,50 | 21,10 | 21,30 | 1,91% | - |
| 08.05.2025 | 21,10 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 07.05.2025 | 20,70 | 21,60 | 20,70 | 20,70 | -2,82% | - |
| 06.05.2025 | 21,10 | 21,80 | 20,90 | 21,30 | 0,00% | - |
| 05.05.2025 | 21,30 | 21,30 | 20,65 | 21,30 | 0,95% | - |
| 02.05.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 3,94% | - |
| 30.04.2025 | 20,45 | 20,50 | 20,10 | 20,30 | 1,75% | - |
| 29.04.2025 | 20,15 | 20,35 | 19,75 | 19,95 | 0,25% | - |
| 28.04.2025 | 20,15 | 20,30 | 19,60 | 19,90 | -1,24% | - |
| 25.04.2025 | 20,75 | 20,75 | 19,70 | 20,15 | 2,54% | 30,00 |
| 24.04.2025 | 19,50 | 19,80 | 19,25 | 19,65 | 1,03% | - |
| 23.04.2025 | 19,40 | 19,80 | 19,25 | 19,45 | 2,91% | - |
| 22.04.2025 | 18,55 | 18,90 | 18,30 | 18,90 | 5,29% | - |
| 17.04.2025 | 18,25 | 18,55 | 17,95 | 17,95 | 1,13% | - |
| 16.04.2025 | 18,05 | 18,30 | 17,65 | 17,75 | -5,33% | - |
| 15.04.2025 | 18,90 | 19,10 | 18,65 | 18,75 | 0,00% | - |
| 14.04.2025 | 18,70 | 19,10 | 18,60 | 18,75 | 3,02% | - |
| 11.04.2025 | 18,50 | 18,75 | 18,00 | 18,20 | 0,83% | - |
| 10.04.2025 | 19,00 | 19,40 | 17,75 | 18,05 | -1,10% | - |
| 09.04.2025 | 16,90 | 18,35 | 16,65 | 18,25 | 4,58% | - |
| 08.04.2025 | 17,25 | 18,60 | 16,95 | 17,45 | -5,42% | - |
| 07.04.2025 | 17,55 | 19,85 | 17,55 | 18,45 | -14,98% | 200,00 |
| 04.04.2025 | 22,90 | 24,00 | 21,50 | 21,70 | -5,24% | - |
| 03.04.2025 | 22,90 | 23,50 | 22,60 | 22,90 | -8,76% | - |
| 02.04.2025 | 24,80 | 25,70 | 24,80 | 25,10 | -0,79% | - |
| 01.04.2025 | 25,30 | 25,90 | 25,10 | 25,30 | 0,80% | - |
| 31.03.2025 | 25,00 | 25,90 | 24,50 | 25,10 | -7,72% | - |
| 28.03.2025 | 25,90 | 27,20 | 25,50 | 27,20 | -1,09% | - |
| 27.03.2025 | 27,10 | 27,70 | 26,90 | 27,50 | 1,10% | - |
| 26.03.2025 | 27,50 | 27,80 | 26,90 | 27,20 | 0,37% | - |
| 25.03.2025 | 27,10 | 27,80 | 26,80 | 27,10 | -0,73% | 120,00 |
| 24.03.2025 | 27,10 | 27,60 | 26,70 | 27,30 | 2,25% | - |
| 21.03.2025 | 26,90 | 27,70 | 26,50 | 26,70 | -1,84% | - |
| 20.03.2025 | 28,00 | 28,50 | 27,20 | 27,20 | -2,51% | - |
| 19.03.2025 | 28,30 | 29,10 | 27,90 | 27,90 | 0,72% | - |
| 18.03.2025 | 28,20 | 28,60 | 27,60 | 27,70 | -1,77% | - |
| 17.03.2025 | 27,00 | 28,30 | 27,00 | 28,20 | 1,81% | - |
| 14.03.2025 | 27,70 | 28,10 | 27,50 | 27,70 | 1,09% | 200,00 |
| 13.03.2025 | 26,90 | 27,70 | 26,90 | 27,40 | -0,36% | - |
| 12.03.2025 | 27,70 | 29,90 | 27,10 | 27,50 | -6,78% | - |
| 11.03.2025 | 29,90 | 30,30 | 29,30 | 29,50 | 2,08% | - |
| 10.03.2025 | 30,00 | 30,00 | 28,80 | 28,90 | -3,34% | - |
| 07.03.2025 | 30,40 | 30,60 | 29,60 | 29,90 | 1,36% | - |
| 06.03.2025 | 29,20 | 30,30 | 28,80 | 29,50 | 1,72% | - |
| 05.03.2025 | 29,00 | 29,40 | 28,30 | 29,00 | 3,94% | - |
| 04.03.2025 | 27,60 | 28,40 | 27,60 | 27,90 | 0,72% | 1.500,00 |
| 03.03.2025 | 28,40 | 28,50 | 27,50 | 27,70 | -4,15% | - |
| 28.02.2025 | 28,90 | 29,00 | 27,90 | 28,90 | -4,62% | - |
| 27.02.2025 | 30,30 | 31,20 | 29,90 | 30,30 | -2,57% | - |
| 26.02.2025 | 31,10 | 31,50 | 30,80 | 31,10 | -1,27% | - |
| 25.02.2025 | 31,70 | 31,90 | 31,00 | 31,50 | 0,00% | - |
| 24.02.2025 | 31,70 | 33,60 | 31,30 | 31,50 | -4,83% | 4.500,00 |
| 21.02.2025 | 33,40 | 34,60 | 30,00 | 33,10 | 13,36% | - |
| 20.02.2025 | 29,60 | 30,40 | 28,70 | 29,20 | -4,26% | - |
| 19.02.2025 | 31,30 | 31,50 | 30,50 | 30,50 | 0,00% | - |
| 18.02.2025 | 31,10 | 31,70 | 30,30 | 30,50 | -1,29% | - |
| 17.02.2025 | 31,30 | 31,50 | 30,70 | 30,90 | 0,65% | - |
| 14.02.2025 | 30,50 | 31,40 | 29,90 | 30,70 | 2,68% | - |
| 13.02.2025 | 30,80 | 30,80 | 29,50 | 29,90 | -5,08% | - |
| 12.02.2025 | 31,90 | 32,50 | 30,50 | 31,50 | 4,65% | - |
| 11.02.2025 | 30,70 | 30,70 | 29,80 | 30,10 | -0,66% | - |
| 10.02.2025 | 30,10 | 30,80 | 30,10 | 30,30 | 0,00% | - |
| 07.02.2025 | 30,70 | 30,90 | 29,90 | 30,30 | 7,07% | - |
| 06.02.2025 | 28,80 | 28,90 | 27,70 | 28,30 | 5,99% | - |
| 05.02.2025 | 27,10 | 27,40 | 26,20 | 26,70 | 2,30% | - |
| 04.02.2025 | 26,50 | 26,50 | 25,70 | 26,10 | 5,67% | - |
| 03.02.2025 | 25,00 | 25,00 | 24,10 | 24,70 | 6,01% | - |
| 31.01.2025 | 23,10 | 23,60 | 23,10 | 23,30 | -0,43% | - |
| 30.01.2025 | 22,90 | 23,40 | 22,90 | 23,40 | 1,30% | - |
| 29.01.2025 | 22,90 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 28.01.2025 | 23,20 | 23,40 | 22,90 | 23,10 | -0,86% | - |
| 27.01.2025 | 23,60 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 24.01.2025 | 23,40 | 23,60 | 22,70 | 23,30 | 1,75% | - |
| 23.01.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 0,00% | - |
| 22.01.2025 | 22,50 | 23,10 | 22,50 | 22,90 | -0,87% | - |