1,283€
1,18%
Echtzeit-Aktienkurs LENOVO GROUP
Bid:
Ask:
Aktienkurse zur LENOVO GROUP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 1,18% | 8.000,00 |
| 30.09.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,60% | 388,00 |
| 29.09.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,59% | 65,00 |
| 26.09.2025 | 1,28 | 1,29 | 1,25 | 1,27 | -0,55% | - |
| 25.09.2025 | 1,28 | 1,30 | 1,26 | 1,28 | -3,59% | 1.450,00 |
| 24.09.2025 | 1,32 | 1,33 | 1,30 | 1,32 | 2,12% | 2.500,00 |
| 23.09.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -3,61% | 1.000,00 |
| 22.09.2025 | 1,33 | 1,35 | 1,32 | 1,34 | 1,47% | 500,00 |
| 19.09.2025 | 1,31 | 1,35 | 1,30 | 1,32 | 1,11% | 6.000,00 |
| 18.09.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 0,58% | 5.000,00 |
| 17.09.2025 | 1,31 | 1,31 | 1,29 | 1,30 | 2,44% | 8.000,00 |
| 16.09.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,63% | - |
| 15.09.2025 | 1,27 | 1,29 | 1,26 | 1,28 | -2,37% | 15.800,00 |
| 12.09.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 3,15% | 117.400,00 |
| 11.09.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 2,92% | 13.150,00 |
| 10.09.2025 | 1,23 | 1,24 | 1,23 | 1,23 | 5,02% | - |
| 09.09.2025 | 1,17 | 1,20 | 1,16 | 1,18 | 0,26% | 922,00 |
| 08.09.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -1,88% | 4.266,00 |
| 05.09.2025 | 1,19 | 1,22 | 1,19 | 1,19 | 0,97% | - |
| 04.09.2025 | 1,17 | 1,20 | 1,16 | 1,18 | -1,25% | 3.000,00 |
| 03.09.2025 | 1,20 | 1,20 | 1,19 | 1,20 | -0,29% | - |
| 02.09.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,17% | - |
| 01.09.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,78% | 4.320,00 |
| 29.08.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -2,06% | - |
| 28.08.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 2,95% | 1.000,00 |
| 27.08.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -0,62% | 1.000,00 |
| 26.08.2025 | 1,23 | 1,27 | 1,16 | 1,21 | -0,21% | 10.000,00 |
| 25.08.2025 | 1,22 | 1,24 | 1,21 | 1,21 | 1,68% | 6.000,00 |
| 22.08.2025 | 1,19 | 1,20 | 1,17 | 1,19 | -1,24% | 6.000,00 |
| 21.08.2025 | 1,20 | 1,23 | 1,19 | 1,21 | -0,41% | - |
| 20.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 0,83% | 2.000,00 |
| 19.08.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -1,47% | 3.000,00 |
| 18.08.2025 | 1,22 | 1,24 | 1,21 | 1,22 | 3,74% | 2.000,00 |
| 15.08.2025 | 1,17 | 1,20 | 1,16 | 1,18 | -2,40% | 6.000,00 |
| 14.08.2025 | 1,19 | 1,22 | 1,17 | 1,21 | -4,21% | 3.000,00 |
| 13.08.2025 | 1,24 | 1,27 | 1,24 | 1,26 | 1,94% | 37.600,00 |
| 12.08.2025 | 1,23 | 1,24 | 1,22 | 1,24 | 2,24% | - |
| 11.08.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -0,33% | 3.000,00 |
| 08.08.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 0,58% | 7.765,00 |
| 07.08.2025 | 1,22 | 1,22 | 1,20 | 1,21 | 0,00% | 30.511,00 |
| 06.08.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,74% | - |
| 05.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 6,30% | 100.217,00 |
| 04.08.2025 | 1,17 | 1,18 | 1,14 | 1,14 | 3,63% | 61.200,00 |
| 01.08.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -3,16% | 20.010,00 |
| 31.07.2025 | 1,12 | 1,17 | 1,12 | 1,14 | -0,78% | 77.399,00 |
| 30.07.2025 | 1,12 | 1,18 | 1,11 | 1,15 | -1,04% | - |
| 29.07.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 1,49% | 10.400,00 |
| 28.07.2025 | 1,14 | 1,16 | 1,14 | 1,14 | 1,24% | 77.787,00 |
| 25.07.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,98% | 6.000,00 |
| 24.07.2025 | 1,13 | 1,14 | 1,11 | 1,12 | 0,72% | 1.000,00 |
| 23.07.2025 | 1,11 | 1,12 | 1,10 | 1,11 | 0,45% | 2.400,00 |
| 22.07.2025 | 1,10 | 1,13 | 1,09 | 1,10 | -0,99% | - |
| 21.07.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,00% | 280,00 |
| 18.07.2025 | 1,11 | 1,13 | 1,11 | 1,12 | -0,98% | - |
| 17.07.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 2,74% | 3.500,00 |
| 16.07.2025 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | 5.000,00 |
| 15.07.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 2,51% | 6.000,00 |
| 14.07.2025 | 1,07 | 1,09 | 1,07 | 1,08 | 1,51% | 1.630,00 |
| 11.07.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 1,83% | - |
| 10.07.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -0,19% | 1.000,00 |
| 09.07.2025 | 1,05 | 1,06 | 1,04 | 1,04 | -0,76% | - |
| 08.07.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 0,57% | - |
| 07.07.2025 | 1,03 | 1,05 | 1,02 | 1,05 | 0,29% | 23.500,00 |
| 04.07.2025 | 1,04 | 1,05 | 1,04 | 1,04 | -0,48% | - |
| 03.07.2025 | 1,05 | 1,07 | 1,04 | 1,05 | 2,45% | 120,00 |
| 02.07.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,10% | - |
| 01.07.2025 | 1,02 | 1,03 | 1,00 | 1,02 | -0,20% | 69.500,00 |
| 30.06.2025 | 1,02 | 1,04 | 1,01 | 1,03 | -0,19% | 3.000,00 |
| 27.06.2025 | 1,03 | 1,03 | 1,02 | 1,03 | 0,10% | 980,00 |
| 26.06.2025 | 1,03 | 1,03 | 1,01 | 1,03 | 1,89% | 5.000,00 |
| 25.06.2025 | 1,02 | 1,03 | 1,00 | 1,01 | -1,66% | - |
| 24.06.2025 | 1,02 | 1,02 | 1,01 | 1,02 | 2,40% | - |
| 23.06.2025 | 1,00 | 1,02 | 0,99 | 1,00 | 0,30% | - |
| 20.06.2025 | 0,99 | 1,02 | 0,99 | 1,00 | 0,30% | - |
| 19.06.2025 | 0,99 | 1,01 | 0,99 | 0,99 | -1,29% | - |
| 18.06.2025 | 1,01 | 1,01 | 1,00 | 1,01 | -0,30% | 15.900,00 |
| 17.06.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -2,98% | - |
| 16.06.2025 | 1,02 | 1,04 | 1,01 | 1,04 | 3,38% | - |
| 13.06.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -2,71% | 26.000,00 |
| 12.06.2025 | 1,03 | 1,04 | 1,03 | 1,04 | -1,33% | - |
| 11.06.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 1,16% | 5.500,00 |
| 10.06.2025 | 1,02 | 1,05 | 1,02 | 1,04 | 0,19% | 2.250,00 |
| 09.06.2025 | 1,03 | 1,04 | 1,03 | 1,04 | 1,07% | 10.340,00 |
| 06.06.2025 | 1,01 | 1,05 | 0,96 | 1,02 | 0,69% | - |
| 05.06.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 1,19% | - |
| 04.06.2025 | 1,00 | 1,01 | 0,99 | 1,01 | -0,10% | 30,00 |
| 03.06.2025 | 0,99 | 1,01 | 0,99 | 1,01 | -0,30% | 5.000,00 |
| 02.06.2025 | 0,99 | 1,02 | 0,99 | 1,01 | -0,88% | 15.000,00 |
| 30.05.2025 | 1,01 | 1,03 | 1,00 | 1,02 | -3,14% | 7.000,00 |
| 29.05.2025 | 1,07 | 1,08 | 1,04 | 1,05 | 1,94% | - |
| 28.05.2025 | 1,03 | 1,05 | 1,02 | 1,03 | -1,90% | - |
| 27.05.2025 | 1,05 | 1,06 | 1,04 | 1,05 | 1,25% | - |
| 26.05.2025 | 1,04 | 1,05 | 1,03 | 1,04 | -2,44% | 5.900,00 |
| 23.05.2025 | 1,08 | 1,08 | 1,06 | 1,06 | -4,83% | 14.000,00 |
| 22.05.2025 | 1,10 | 1,12 | 1,08 | 1,12 | -1,58% | 8.000,00 |
| 21.05.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | 130,00 |
| 20.05.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,35% | 5.000,00 |
| 19.05.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 16.05.2025 | 1,11 | 1,14 | 1,11 | 1,13 | 0,89% | - |
| 15.05.2025 | 1,11 | 1,14 | 1,10 | 1,12 | -3,36% | - |