1,102€
2,42%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,23% | - |
| 01.12.2025 | 1,08 | 1,09 | 1,07 | 1,08 | -0,32% | - |
| 28.11.2025 | 1,07 | 1,09 | 1,07 | 1,08 | -0,51% | 1,00 |
| 27.11.2025 | 1,08 | 1,09 | 1,07 | 1,09 | 0,09% | - |
| 26.11.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,37% | 72.792,00 |
| 25.11.2025 | 1,08 | 1,10 | 1,08 | 1,09 | 0,28% | - |
| 24.11.2025 | 1,08 | 1,12 | 1,07 | 1,09 | 0,84% | 35.000,00 |
| 21.11.2025 | 1,09 | 1,09 | 1,07 | 1,08 | 0,56% | 6.000,00 |
| 20.11.2025 | 1,08 | 1,10 | 1,05 | 1,07 | -0,47% | 43.969,00 |
| 19.11.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 2,33% | 5.500,00 |
| 18.11.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -5,15% | 7.000,00 |
| 17.11.2025 | 1,11 | 1,14 | 1,10 | 1,11 | -2,12% | 53.500,00 |
| 14.11.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -5,04% | 39.437,00 |
| 13.11.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,73% | 6.000,00 |
| 12.11.2025 | 1,22 | 1,24 | 1,21 | 1,21 | 0,37% | - |
| 11.11.2025 | 1,20 | 1,22 | 1,20 | 1,21 | -0,74% | 2.000,00 |
| 10.11.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -0,08% | 32.000,00 |
| 07.11.2025 | 1,24 | 1,25 | 1,22 | 1,22 | -2,48% | 13.932,00 |
| 06.11.2025 | 1,26 | 1,27 | 1,25 | 1,25 | 0,48% | 5.200,00 |
| 05.11.2025 | 1,25 | 1,27 | 1,23 | 1,24 | -2,20% | - |
| 04.11.2025 | 1,27 | 1,29 | 1,26 | 1,27 | -1,17% | - |
| 03.11.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 1,90% | 1.025,00 |
| 31.10.2025 | 1,26 | 1,29 | 1,23 | 1,26 | -1,79% | 6.000,00 |
| 30.10.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,66% | 3.000,00 |
| 29.10.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,47% | 5.000,00 |
| 28.10.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,09% | 1.000,00 |
| 27.10.2025 | 1,30 | 1,31 | 1,27 | 1,28 | 0,63% | - |
| 24.10.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 2,00% | - |
| 23.10.2025 | 1,24 | 1,26 | 1,23 | 1,25 | 2,37% | - |
| 22.10.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -4,23% | 200,00 |
| 21.10.2025 | 1,29 | 1,29 | 1,26 | 1,28 | 0,63% | - |
| 20.10.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,56% | - |
| 17.10.2025 | 1,25 | 1,28 | 1,22 | 1,25 | -1,07% | 38.000,00 |
| 16.10.2025 | 1,27 | 1,29 | 1,26 | 1,26 | -1,79% | 5.000,00 |
| 15.10.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 2,27% | - |
| 14.10.2025 | 1,26 | 1,27 | 1,24 | 1,26 | -2,41% | - |
| 13.10.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,55% | 62.000,00 |
| 10.10.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -6,53% | 35.100,00 |
| 09.10.2025 | 1,40 | 1,41 | 1,35 | 1,37 | 6,24% | 53.660,00 |
| 08.10.2025 | 1,31 | 1,31 | 1,28 | 1,29 | 7,41% | 2.350,00 |
| 07.10.2025 | 1,26 | 1,29 | 1,20 | 1,20 | -6,50% | 9.575,00 |
| 06.10.2025 | 1,26 | 1,29 | 1,25 | 1,28 | 0,43% | - |
| 03.10.2025 | 1,28 | 1,30 | 1,27 | 1,28 | -0,04% | 23.000,00 |
| 02.10.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,31% | 8.000,00 |
| 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 |