1,665€
6,53%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 10,59% | 22.010,00 |
| 20.02.2025 | 1,47 | 1,54 | 1,42 | 1,50 | -1,96% | 44.050,00 |
| 19.02.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 0,59% | 6.090,00 |
| 18.02.2025 | 1,54 | 1,58 | 1,52 | 1,52 | -1,42% | - |
| 17.02.2025 | 1,55 | 1,56 | 1,53 | 1,55 | 0,91% | 49.000,00 |
| 14.02.2025 | 1,54 | 1,56 | 1,52 | 1,53 | 2,34% | 52.020,00 |
| 13.02.2025 | 1,52 | 1,52 | 1,47 | 1,50 | -5,50% | 12.059,00 |
| 12.02.2025 | 1,57 | 1,61 | 1,56 | 1,58 | 5,18% | 11.100,00 |
| 11.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | 0,00% | 22.000,00 |
| 10.02.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,33% | 10.000,00 |
| 07.02.2025 | 1,52 | 1,52 | 1,47 | 1,50 | 6,31% | 182.000,00 |
| 06.02.2025 | 1,42 | 1,42 | 1,39 | 1,41 | 5,30% | 85.100,00 |
| 05.02.2025 | 1,35 | 1,36 | 1,31 | 1,34 | 3,55% | 37.000,00 |
| 04.02.2025 | 1,31 | 1,32 | 1,28 | 1,29 | 6,33% | 66.777,00 |
| 03.02.2025 | 1,24 | 1,25 | 1,21 | 1,22 | 4,73% | 28.000,00 |
| 31.01.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -0,85% | 302,00 |
| 30.01.2025 | 1,15 | 1,17 | 1,14 | 1,17 | 1,47% | - |
| 29.01.2025 | 1,16 | 1,16 | 1,15 | 1,16 | 1,32% | - |
| 28.01.2025 | 1,14 | 1,16 | 1,13 | 1,14 | -1,98% | 14.000,00 |
| 27.01.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 0,26% | 6.000,00 |
| 24.01.2025 | 1,16 | 1,18 | 1,15 | 1,16 | 1,40% | - |
| 23.01.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 0,35% | - |
| 22.01.2025 | 1,13 | 1,15 | 1,12 | 1,14 | -1,72% | 6.630,00 |
| 21.01.2025 | 1,16 | 1,17 | 1,15 | 1,16 | -1,19% | - |
| 20.01.2025 | 1,17 | 1,18 | 1,16 | 1,17 | 0,51% | - |
| 17.01.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 1,13% | 8.500,00 |
| 16.01.2025 | 1,16 | 1,18 | 1,15 | 1,16 | -0,09% | 1.000,00 |
| 15.01.2025 | 1,14 | 1,16 | 1,14 | 1,16 | -0,09% | 1.000,00 |
| 14.01.2025 | 1,17 | 1,20 | 1,16 | 1,16 | -1,11% | 3.600,00 |
| 13.01.2025 | 1,16 | 1,18 | 1,16 | 1,17 | 0,60% | - |
| 10.01.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -4,04% | - |
| 09.01.2025 | 1,23 | 1,23 | 1,20 | 1,21 | 2,54% | 950,00 |
| 08.01.2025 | 1,19 | 1,21 | 1,17 | 1,18 | -1,83% | 5.000,00 |
| 07.01.2025 | 1,20 | 1,22 | 1,18 | 1,20 | -1,23% | 2.200,00 |
| 06.01.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -0,57% | 3.750,00 |
| 03.01.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,41% | 14.000,00 |
| 02.01.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -2,79% | 10.800,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -2,79% | 35.064,00 |
| 27.12.2024 | 1,30 | 1,31 | 1,28 | 1,29 | 10,43% | 99.669,00 |
| 23.12.2024 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | 36.792,00 |
| 20.12.2024 | 1,18 | 1,23 | 1,16 | 1,17 | 2,09% | 103.411,00 |
| 19.12.2024 | 1,16 | 1,17 | 1,13 | 1,15 | 1,96% | 20.000,00 |
| 18.12.2024 | 1,16 | 1,16 | 1,12 | 1,12 | 0,90% | 13.750,00 |
| 17.12.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,18% | 3.110,00 |
| 16.12.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,27% | 4.000,00 |
| 13.12.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -3,03% | 2.300,00 |
| 12.12.2024 | 1,17 | 1,17 | 1,14 | 1,15 | 0,61% | 2.000,00 |
| 11.12.2024 | 1,15 | 1,15 | 1,13 | 1,15 | -1,29% | 1.000,00 |
| 10.12.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -1,02% | 1.500,00 |
| 09.12.2024 | 1,12 | 1,18 | 1,12 | 1,17 | 4,45% | 53.000,00 |
| 06.12.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,09% | 2.134,00 |
| 05.12.2024 | 1,12 | 1,13 | 1,11 | 1,13 | -0,97% | 62.200,00 |
| 04.12.2024 | 1,15 | 1,15 | 1,13 | 1,14 | -1,82% | 8.888,00 |
| 03.12.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 4,14% | 8.888,00 |
| 02.12.2024 | 1,11 | 1,14 | 1,10 | 1,11 | 0,00% | - |
| 29.11.2024 | 1,10 | 1,12 | 1,10 | 1,11 | -0,27% | - |
| 28.11.2024 | 1,11 | 1,11 | 1,10 | 1,11 | -2,45% | 650,00 |
| 27.11.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 3,35% | 29.000,00 |
| 26.11.2024 | 1,11 | 1,13 | 1,11 | 1,11 | -1,34% | 15.000,00 |
| 25.11.2024 | 1,12 | 1,14 | 1,11 | 1,12 | -1,06% | 8.000,00 |
| 22.11.2024 | 1,11 | 1,16 | 1,10 | 1,13 | -1,65% | 28.300,00 |
| 21.11.2024 | 1,13 | 1,15 | 1,11 | 1,15 | 4,26% | 5.700,00 |
| 20.11.2024 | 1,09 | 1,11 | 1,09 | 1,10 | 1,01% | - |
| 19.11.2024 | 1,09 | 1,10 | 1,09 | 1,09 | -2,15% | 10.400,00 |
| 18.11.2024 | 1,09 | 1,12 | 1,07 | 1,12 | -1,59% | 27.300,00 |
| 15.11.2024 | 1,12 | 1,16 | 1,09 | 1,14 | -1,22% | 13.924,00 |
| 14.11.2024 | 1,14 | 1,18 | 1,13 | 1,15 | -1,79% | - |
| 13.11.2024 | 1,17 | 1,20 | 1,16 | 1,17 | 2,27% | 14.060,00 |
| 12.11.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -4,59% | 26.000,00 |
| 11.11.2024 | 1,21 | 1,22 | 1,19 | 1,20 | 2,92% | 60.600,00 |
| 08.11.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,26% | 29.390,00 |
| 07.11.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -2,75% | 26.460,00 |
| 06.11.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -2,67% | 10.000,00 |
| 05.11.2024 | 1,23 | 1,26 | 1,22 | 1,23 | 0,90% | 2.100,00 |
| 04.11.2024 | 1,22 | 1,24 | 1,22 | 1,22 | 0,16% | - |
| 01.11.2024 | 1,22 | 1,24 | 1,21 | 1,22 | 1,67% | - |
| 31.10.2024 | 1,22 | 1,23 | 1,16 | 1,20 | -2,83% | 29.908,00 |
| 30.10.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -3,44% | 13.720,00 |
| 29.10.2024 | 1,28 | 1,31 | 1,27 | 1,28 | -1,84% | 1.500,00 |
| 28.10.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,08% | 16.000,00 |
| 25.10.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 1,56% | - |
| 24.10.2024 | 1,29 | 1,30 | 1,27 | 1,29 | -2,06% | 3.080,00 |
| 23.10.2024 | 1,31 | 1,33 | 1,30 | 1,31 | -2,16% | 9.000,00 |
| 22.10.2024 | 1,32 | 1,35 | 1,32 | 1,34 | -2,12% | 10.000,00 |
| 21.10.2024 | 1,36 | 1,42 | 1,36 | 1,37 | -0,07% | - |
| 18.10.2024 | 1,36 | 1,39 | 1,35 | 1,37 | 5,79% | 377.198,00 |
| 17.10.2024 | 1,32 | 1,32 | 1,28 | 1,30 | -1,07% | 27.900,00 |
| 16.10.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 2,50% | 1.100,00 |
| 15.10.2024 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 400,00 |
| 14.10.2024 | 1,31 | 1,32 | 1,28 | 1,31 | 3,15% | 10.000,00 |
| 11.10.2024 | 1,27 | 1,28 | 1,23 | 1,27 | 0,16% | 20.000,00 |
| 10.10.2024 | 1,28 | 1,28 | 1,22 | 1,27 | 1,85% | 2.000,00 |
| 09.10.2024 | 1,24 | 1,25 | 1,20 | 1,24 | 0,65% | - |
| 08.10.2024 | 1,25 | 1,30 | 1,20 | 1,24 | -9,72% | 135.958,00 |
| 07.10.2024 | 1,35 | 1,37 | 1,34 | 1,37 | 5,23% | 20.000,00 |
| 04.10.2024 | 1,28 | 1,32 | 1,27 | 1,30 | 3,50% | 21.776,00 |
| 03.10.2024 | 1,28 | 1,30 | 1,25 | 1,26 | -3,31% | - |
| 02.10.2024 | 1,28 | 1,31 | 1,27 | 1,30 | 5,78% | 9.000,00 |
| 01.10.2024 | 1,23 | 1,23 | 1,20 | 1,23 | 1,91% | 15.200,00 |
| 30.09.2024 | 1,24 | 1,25 | 1,16 | 1,21 | -3,83% | 2.000,00 |