19,200€
-3,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2025 | 25,90 | 26,40 | 25,50 | 25,60 | 1,19% | - |
| 07.10.2025 | 25,60 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 06.10.2025 | 25,10 | 26,10 | 25,10 | 25,70 | -0,39% | - |
| 03.10.2025 | 25,50 | 26,20 | 25,50 | 25,80 | -0,39% | - |
| 02.10.2025 | 25,90 | 26,10 | 25,60 | 25,90 | 2,78% | - |
| 01.10.2025 | 25,60 | 25,90 | 25,20 | 25,20 | -1,18% | - |
| 29.09.2025 | 25,60 | 25,60 | 25,10 | 25,50 | 0,00% | - |
| 26.09.2025 | 25,70 | 25,90 | 25,00 | 25,50 | 0,79% | - |
| 25.09.2025 | 26,00 | 26,00 | 25,30 | 25,30 | -3,07% | - |
| 24.09.2025 | 26,50 | 26,80 | 26,10 | 26,10 | 0,77% | - |
| 23.09.2025 | 26,20 | 26,20 | 25,70 | 25,90 | -3,00% | - |
| 22.09.2025 | 26,90 | 27,10 | 26,30 | 26,70 | 3,49% | - |
| 19.09.2025 | 26,30 | 27,30 | 25,80 | 25,80 | -1,53% | - |
| 18.09.2025 | 25,90 | 26,30 | 25,70 | 26,20 | 1,16% | - |
| 17.09.2025 | 26,50 | 26,50 | 25,70 | 25,90 | 3,60% | - |
| 15.09.2025 | 25,30 | 25,70 | 24,90 | 25,00 | 1,21% | - |
| 10.09.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 5,11% | - |
| 08.09.2025 | 23,60 | 23,60 | 23,30 | 23,50 | -2,49% | - |
| 05.09.2025 | 23,90 | 24,60 | 23,70 | 24,10 | 2,55% | - |
| 04.09.2025 | 23,80 | 24,30 | 23,30 | 23,50 | -1,67% | - |
| 03.09.2025 | 24,20 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 02.09.2025 | 24,60 | 24,80 | 23,70 | 24,10 | 0,00% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,10 | 24,10 | -1,63% | - |
| 29.08.2025 | 24,90 | 24,90 | 24,20 | 24,50 | -2,39% | - |
| 28.08.2025 | 24,50 | 25,30 | 24,50 | 25,10 | 4,15% | - |
| 27.08.2025 | 24,70 | 24,90 | 24,00 | 24,10 | -1,63% | - |
| 26.08.2025 | 25,00 | 25,70 | 23,60 | 24,50 | 0,82% | - |
| 25.08.2025 | 24,60 | 25,00 | 23,70 | 24,30 | 1,67% | - |
| 22.08.2025 | 24,00 | 24,10 | 23,30 | 23,90 | -1,65% | - |
| 21.08.2025 | 24,20 | 24,70 | 23,90 | 24,30 | 0,41% | - |
| 20.08.2025 | 24,60 | 24,60 | 24,10 | 24,20 | 0,41% | - |
| 19.08.2025 | 24,40 | 24,40 | 23,90 | 24,10 | -1,63% | - |
| 18.08.2025 | 24,50 | 24,80 | 23,80 | 24,50 | 3,81% | - |
| 15.08.2025 | 23,60 | 24,50 | 23,10 | 23,60 | 0,43% | - |
| 14.08.2025 | 23,90 | 24,20 | 23,50 | 23,50 | -7,11% | - |
| 13.08.2025 | 24,90 | 25,70 | 24,90 | 25,30 | 2,43% | - |
| 12.08.2025 | 24,50 | 25,00 | 24,20 | 24,70 | 1,65% | - |
| 11.08.2025 | 24,10 | 24,50 | 23,70 | 24,30 | 0,00% | - |
| 08.08.2025 | 24,40 | 24,40 | 23,70 | 24,30 | 0,83% | - |
| 07.08.2025 | 24,60 | 24,70 | 24,00 | 24,10 | 0,00% | - |
| 06.08.2025 | 24,60 | 24,60 | 23,90 | 24,10 | -1,63% | - |
| 05.08.2025 | 24,60 | 24,90 | 24,10 | 24,50 | 5,15% | - |
| 04.08.2025 | 23,60 | 23,80 | 22,90 | 23,30 | 5,43% | - |
| 01.08.2025 | 22,80 | 22,90 | 21,80 | 22,10 | -2,64% | - |
| 31.07.2025 | 22,30 | 22,90 | 22,20 | 22,70 | -1,73% | - |
| 30.07.2025 | 22,30 | 23,80 | 22,30 | 23,10 | -0,86% | - |
| 29.07.2025 | 23,20 | 23,60 | 22,70 | 23,30 | 1,75% | - |
| 28.07.2025 | 23,10 | 23,40 | 22,70 | 22,90 | 0,88% | - |
| 25.07.2025 | 22,70 | 23,00 | 22,40 | 22,70 | 1,79% | - |
| 24.07.2025 | 22,50 | 22,80 | 22,30 | 22,30 | 0,90% | - |