66,000€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 28.08.2026 | 66,50 | 67,25 | 65,25 | 66,00 | -2,22% | 1.050,00 |
| 27.08.2026 | 67,50 | 68,00 | 66,50 | 67,50 | 0,75% | 90,00 |
| 26.08.2026 | 68,25 | 68,25 | 66,50 | 67,00 | -2,19% | - |
| 25.08.2026 | 66,25 | 68,50 | 66,00 | 68,50 | 4,58% | - |
| 24.08.2026 | 64,50 | 65,50 | 64,00 | 65,50 | -0,76% | 225,00 |
| 21.08.2026 | 65,00 | 66,00 | 64,50 | 66,00 | 1,54% | - |
| 20.08.2026 | 65,50 | 65,75 | 64,75 | 65,00 | -1,14% | - |
| 19.08.2026 | 66,50 | 69,00 | 65,00 | 65,75 | -4,01% | 360,00 |
| 18.08.2026 | 69,75 | 69,75 | 68,00 | 68,50 | -5,84% | 7.850,00 |
| 17.08.2026 | 73,75 | 74,00 | 72,25 | 72,75 | -1,36% | 2.020,00 |
| 14.08.2026 | 76,00 | 76,50 | 73,00 | 73,75 | -3,59% | - |
| 13.08.2026 | 77,50 | 78,00 | 73,25 | 76,50 | 19,53% | 1.145,00 |
| 12.08.2026 | 63,25 | 64,75 | 62,75 | 64,00 | 1,59% | - |
| 11.08.2026 | 64,00 | 64,50 | 63,00 | 63,00 | -2,33% | - |
| 10.08.2026 | 62,00 | 64,50 | 61,50 | 64,50 | 4,03% | - |
| 07.08.2026 | 60,50 | 62,50 | 60,00 | 62,00 | 8,77% | - |
| 06.08.2026 | 57,25 | 57,50 | 56,25 | 57,00 | -2,56% | 900,00 |
| 05.08.2026 | 58,00 | 58,75 | 57,25 | 58,50 | 1,74% | - |
| 04.08.2026 | 55,00 | 58,00 | 54,50 | 57,50 | 4,07% | 768,00 |
| 03.08.2026 | 54,25 | 55,50 | 52,75 | 55,25 | 5,24% | - |
| 31.07.2026 | 52,25 | 53,25 | 52,00 | 52,50 | 6,49% | - |
| 30.07.2026 | 49,15 | 49,65 | 48,30 | 49,30 | -2,38% | - |
| 29.07.2026 | 51,50 | 52,00 | 50,40 | 50,50 | -3,81% | - |
| 28.07.2026 | 53,50 | 53,50 | 51,50 | 52,50 | -2,78% | - |
| 27.07.2026 | 54,25 | 55,00 | 53,50 | 54,00 | -0,46% | - |
| 24.07.2026 | 54,00 | 54,50 | 53,75 | 54,25 | 0,93% | - |
| 23.07.2026 | 53,50 | 55,00 | 53,50 | 53,75 | 0,94% | - |
| 22.07.2026 | 52,75 | 54,25 | 52,75 | 53,25 | 2,40% | - |
| 21.07.2026 | 50,25 | 52,25 | 50,25 | 52,00 | 9,70% | - |
| 20.07.2026 | 47,70 | 48,70 | 47,30 | 47,40 | -2,47% | - |
| 17.07.2026 | 47,50 | 48,60 | 47,10 | 48,60 | -2,02% | - |
| 16.07.2026 | 50,35 | 50,80 | 48,90 | 49,60 | -4,62% | - |
| 15.07.2026 | 53,75 | 54,00 | 51,50 | 52,00 | -1,42% | - |
| 14.07.2026 | 52,50 | 53,00 | 51,50 | 52,75 | 1,44% | - |
| 13.07.2026 | 54,00 | 54,00 | 51,75 | 52,00 | -5,45% | - |
| 10.07.2026 | 55,25 | 55,75 | 54,50 | 55,00 | 0,46% | - |
| 09.07.2026 | 52,25 | 55,25 | 51,75 | 54,75 | 9,50% | - |
| 08.07.2026 | 49,80 | 51,00 | 48,30 | 50,00 | 7,53% | - |
| 07.07.2026 | 46,80 | 47,00 | 46,30 | 46,50 | 0,00% | - |
| 06.07.2026 | 46,30 | 47,50 | 45,30 | 46,50 | -1,27% | - |
| 03.07.2026 | 48,10 | 48,30 | 47,10 | 47,10 | -4,27% | - |
| 02.07.2026 | 49,75 | 50,35 | 48,70 | 49,20 | -4,93% | - |
| 01.07.2026 | 51,75 | 52,75 | 51,25 | 51,75 | 0,49% | - |
| 30.06.2026 | 51,25 | 52,25 | 49,55 | 51,50 | 7,29% | - |
| 29.06.2026 | 47,90 | 49,35 | 47,30 | 48,00 | -8,13% | - |
| 26.06.2026 | 52,25 | 52,50 | 51,50 | 52,25 | -1,42% | - |
| 25.06.2026 | 53,00 | 54,50 | 52,25 | 53,00 | 3,41% | - |
| 24.06.2026 | 51,00 | 51,75 | 50,75 | 51,25 | 1,99% | - |
| 23.06.2026 | 51,00 | 51,00 | 49,20 | 50,25 | -3,37% | - |
| 22.06.2026 | 52,50 | 53,00 | 51,50 | 52,00 | -2,35% | 1.050,00 |
| 19.06.2026 | 53,25 | 54,00 | 53,00 | 53,25 | 0,47% | - |
| 18.06.2026 | 53,25 | 53,75 | 52,25 | 53,00 | -0,47% | - |
| 17.06.2026 | 55,25 | 55,50 | 52,75 | 53,25 | -4,48% | - |
| 16.06.2026 | 55,50 | 56,25 | 55,00 | 55,75 | 3,24% | - |
| 15.06.2026 | 52,75 | 54,00 | 52,75 | 54,00 | 8,87% | - |
| 12.06.2026 | 51,25 | 51,25 | 47,90 | 49,60 | -2,75% | - |
| 11.06.2026 | 50,30 | 51,25 | 49,85 | 51,00 | 0,99% | - |
| 10.06.2026 | 51,25 | 51,25 | 45,80 | 50,50 | -9,01% | 1.092,00 |
| 09.06.2026 | 56,00 | 58,00 | 54,50 | 55,50 | 2,78% | - |
| 08.06.2026 | 53,50 | 54,50 | 52,75 | 54,00 | 4,85% | - |
| 05.06.2026 | 54,00 | 54,75 | 51,50 | 51,50 | -4,63% | - |
| 04.06.2026 | 55,50 | 55,75 | 48,50 | 54,00 | -2,70% | 3.128,00 |
| 03.06.2026 | 57,00 | 57,75 | 55,00 | 55,50 | -5,13% | 680,00 |
| 02.06.2026 | 58,00 | 59,00 | 58,00 | 58,50 | 1,74% | 2.365,00 |
| 01.06.2026 | 55,50 | 59,00 | 54,25 | 57,50 | 9,52% | 1.886,00 |
| 29.05.2026 | 54,25 | 55,75 | 51,50 | 52,50 | 20,69% | - |
| 28.05.2026 | 43,20 | 43,50 | 42,40 | 43,50 | 4,32% | - |
| 27.05.2026 | 42,10 | 42,20 | 40,30 | 41,70 | 3,73% | - |
| 26.05.2026 | 40,60 | 41,10 | 39,30 | 40,20 | 15,52% | - |
| 25.05.2026 | 34,90 | 35,00 | 34,70 | 34,80 | 0,58% | - |
| 22.05.2026 | 32,30 | 34,70 | 32,30 | 34,60 | 18,90% | 680,00 |
| 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% | - |