23,500€
-1,67%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 22,40 | 22,50 | 22,10 | 22,10 | 0,00% | - |
| 22.07.2025 | 22,40 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 21.07.2025 | 22,60 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 18.07.2025 | 22,60 | 22,60 | 22,30 | 22,30 | -0,89% | - |
| 17.07.2025 | 22,10 | 22,70 | 21,70 | 22,50 | 2,74% | - |
| 16.07.2025 | 22,10 | 22,30 | 21,50 | 21,90 | -0,90% | - |
| 15.07.2025 | 21,50 | 22,40 | 21,50 | 22,10 | 2,79% | - |
| 14.07.2025 | 21,70 | 21,80 | 21,30 | 21,50 | 1,90% | - |
| 11.07.2025 | 21,70 | 21,90 | 21,10 | 21,10 | 0,96% | - |
| 10.07.2025 | 20,70 | 21,20 | 20,60 | 20,90 | 0,00% | - |
| 09.07.2025 | 20,90 | 21,50 | 20,70 | 20,90 | -0,95% | - |
| 08.07.2025 | 21,30 | 21,50 | 20,90 | 21,10 | 2,93% | - |
| 07.07.2025 | 20,80 | 21,50 | 20,45 | 20,50 | -2,84% | - |
| 04.07.2025 | 20,70 | 21,10 | 20,70 | 21,10 | -0,47% | - |
| 03.07.2025 | 21,30 | 21,40 | 20,60 | 21,20 | 3,41% | - |
| 02.07.2025 | 20,75 | 21,00 | 20,20 | 20,50 | 0,00% | - |
| 01.07.2025 | 20,35 | 20,60 | 20,15 | 20,50 | 0,00% | - |
| 30.06.2025 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 27.06.2025 | 20,50 | 20,75 | 20,30 | 20,50 | 0,00% | - |
| 26.06.2025 | 20,50 | 20,75 | 20,20 | 20,50 | 1,99% | - |
| 25.06.2025 | 20,35 | 20,75 | 20,10 | 20,10 | -1,95% | - |
| 24.06.2025 | 20,15 | 20,75 | 20,10 | 20,50 | 1,99% | - |
| 23.06.2025 | 19,95 | 20,40 | 19,90 | 20,10 | 0,75% | - |
| 20.06.2025 | 19,75 | 20,35 | 19,75 | 19,95 | -0,99% | - |
| 19.06.2025 | 20,15 | 20,20 | 19,90 | 20,15 | 0,25% | - |
| 18.06.2025 | 20,35 | 20,60 | 20,10 | 20,10 | -0,99% | - |
| 17.06.2025 | 20,25 | 20,60 | 20,10 | 20,30 | 0,00% | 120,00 |
| 16.06.2025 | 20,35 | 20,80 | 20,30 | 20,30 | 0,50% | - |
| 13.06.2025 | 20,35 | 20,55 | 20,10 | 20,20 | -2,42% | - |
| 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% | - |