34,200€
17,93%
Echtzeit-Aktienkurs Lenovo Group Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 32,30 | 34,20 | 32,30 | 33,90 | 16,49% | - |
| 21.05.2026 | 29,40 | 29,60 | 28,70 | 29,10 | 0,00% | - |
| 20.05.2026 | 28,40 | 29,30 | 28,20 | 29,10 | 5,05% | - |
| 19.05.2026 | 27,80 | 28,00 | 27,70 | 27,70 | 0,00% | - |
| 18.05.2026 | 27,50 | 28,00 | 27,30 | 27,70 | 2,21% | - |
| 15.05.2026 | 27,40 | 27,60 | 27,10 | 27,10 | -4,58% | - |
| 14.05.2026 | 28,70 | 29,10 | 28,30 | 28,40 | -1,05% | - |
| 13.05.2026 | 28,10 | 28,70 | 27,90 | 28,70 | 2,14% | - |
| 12.05.2026 | 28,40 | 28,50 | 27,10 | 28,10 | -4,10% | - |
| 11.05.2026 | 29,00 | 29,50 | 28,50 | 29,30 | 7,33% | - |
| 08.05.2026 | 27,40 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 07.05.2026 | 26,80 | 27,20 | 26,80 | 27,10 | 1,50% | - |
| 06.05.2026 | 26,40 | 26,90 | 26,10 | 26,70 | 4,71% | - |
| 05.05.2026 | 25,30 | 25,60 | 25,20 | 25,50 | 0,79% | - |
| 04.05.2026 | 25,60 | 25,60 | 25,20 | 25,30 | -1,56% | - |
| 30.04.2026 | 25,50 | 25,80 | 25,40 | 25,70 | 1,18% | - |
| 29.04.2026 | 25,90 | 26,00 | 25,40 | 25,40 | -1,17% | - |
| 28.04.2026 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 27.04.2026 | 26,40 | 26,50 | 26,10 | 26,10 | -0,38% | - |
| 24.04.2026 | 26,30 | 26,30 | 25,90 | 26,20 | 3,56% | - |
| 23.04.2026 | 25,50 | 25,70 | 24,70 | 25,30 | 0,00% | - |
| 22.04.2026 | 25,20 | 25,50 | 25,00 | 25,30 | 6,75% | - |
| 21.04.2026 | 24,10 | 24,20 | 23,70 | 23,70 | -3,27% | - |
| 20.04.2026 | 24,50 | 24,60 | 24,30 | 24,50 | 1,24% | - |
| 17.04.2026 | 24,30 | 24,50 | 24,10 | 24,20 | 0,41% | - |
| 16.04.2026 | 23,40 | 24,20 | 23,30 | 24,10 | 4,78% | - |
| 15.04.2026 | 22,90 | 23,10 | 22,60 | 23,00 | 1,77% | - |
| 14.04.2026 | 22,40 | 22,90 | 22,40 | 22,60 | 2,73% | - |
| 13.04.2026 | 21,80 | 22,10 | 21,70 | 22,00 | 0,92% | - |
| 10.04.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 1,87% | - |
| 09.04.2026 | 21,90 | 21,90 | 21,40 | 21,40 | -3,17% | - |
| 08.04.2026 | 21,90 | 22,30 | 21,80 | 22,10 | 3,27% | - |
| 07.04.2026 | 21,50 | 21,60 | 21,00 | 21,40 | -0,47% | - |
| 02.04.2026 | 20,90 | 21,50 | 20,90 | 21,50 | 1,90% | - |
| 01.04.2026 | 20,70 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 31.03.2026 | 20,70 | 20,80 | 20,20 | 20,70 | 0,98% | - |
| 30.03.2026 | 20,70 | 20,70 | 20,40 | 20,50 | 0,49% | - |
| 27.03.2026 | 20,90 | 20,90 | 20,40 | 20,40 | -0,97% | - |
| 26.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 25.03.2026 | 20,60 | 20,80 | 20,50 | 20,80 | 2,46% | - |
| 24.03.2026 | 20,30 | 20,40 | 19,95 | 20,30 | 1,50% | - |
| 23.03.2026 | 19,55 | 20,40 | 19,55 | 20,00 | 0,00% | - |
| 20.03.2026 | 20,70 | 20,70 | 19,85 | 20,00 | -2,91% | - |
| 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% | - |