1,015€
4,00%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,03 | 1,03 | 1,00 | 1,01 | 3,06% | 5.900,00 |
| 24.04.2025 | 0,97 | 0,99 | 0,97 | 0,98 | -0,30% | 11.000,00 |
| 23.04.2025 | 0,97 | 0,99 | 0,96 | 0,98 | 4,13% | 12.082,00 |
| 22.04.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 3,62% | 3.500,00 |
| 17.04.2025 | 0,91 | 0,92 | 0,90 | 0,91 | 1,33% | 27.871,00 |
| 16.04.2025 | 0,89 | 0,92 | 0,89 | 0,90 | -5,16% | 22.900,00 |
| 15.04.2025 | 0,94 | 0,95 | 0,93 | 0,95 | 0,11% | 7.900,00 |
| 14.04.2025 | 0,94 | 0,95 | 0,93 | 0,95 | 4,18% | 322.121,00 |
| 11.04.2025 | 0,92 | 0,93 | 0,90 | 0,91 | -0,76% | - |
| 10.04.2025 | 0,95 | 0,96 | 0,89 | 0,92 | 0,00% | 6.900,00 |
| 09.04.2025 | 0,83 | 0,92 | 0,83 | 0,92 | 4,80% | 29.250,00 |
| 08.04.2025 | 0,86 | 0,92 | 0,85 | 0,88 | -5,61% | 22.900,00 |
| 07.04.2025 | 0,88 | 0,97 | 0,87 | 0,93 | -14,80% | 251.827,00 |
| 04.04.2025 | 1,14 | 1,17 | 1,08 | 1,09 | -5,72% | 10.680,00 |
| 03.04.2025 | 1,15 | 1,17 | 1,13 | 1,15 | -8,12% | 325.455,00 |
| 02.04.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -2,10% | - |
| 01.04.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 1,91% | 4.100,00 |
| 31.03.2025 | 1,23 | 1,26 | 1,21 | 1,26 | -7,83% | - |
| 28.03.2025 | 1,30 | 1,37 | 1,27 | 1,37 | 0,15% | 22.800,00 |
| 27.03.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,29% | 10.000,00 |
| 26.03.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,44% | 1.000,00 |
| 25.03.2025 | 1,34 | 1,36 | 1,34 | 1,35 | -0,73% | 5.000,00 |
| 24.03.2025 | 1,36 | 1,39 | 1,35 | 1,36 | 1,72% | - |
| 21.03.2025 | 1,34 | 1,36 | 1,33 | 1,34 | -2,83% | 2.500,00 |
| 20.03.2025 | 1,38 | 1,40 | 1,37 | 1,38 | -2,27% | - |
| 19.03.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 0,93% | 120,00 |
| 18.03.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,14% | 28.500,00 |
| 17.03.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,09% | 6.050,00 |
| 14.03.2025 | 1,39 | 1,39 | 1,37 | 1,38 | 1,84% | 1.500,00 |
| 13.03.2025 | 1,34 | 1,37 | 1,34 | 1,36 | -1,38% | 100,00 |
| 12.03.2025 | 1,37 | 1,39 | 1,36 | 1,38 | -6,33% | 8.550,00 |
| 11.03.2025 | 1,48 | 1,50 | 1,46 | 1,47 | 0,89% | - |
| 10.03.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -2,35% | - |
| 07.03.2025 | 1,50 | 1,51 | 1,48 | 1,49 | 1,29% | 5.000,00 |
| 06.03.2025 | 1,49 | 1,51 | 1,46 | 1,47 | 1,66% | 9.000,00 |
| 05.03.2025 | 1,43 | 1,46 | 1,42 | 1,45 | 4,70% | 5.000,00 |
| 04.03.2025 | 1,40 | 1,42 | 1,38 | 1,38 | 0,36% | 2.150,00 |
| 03.03.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -4,11% | 28.500,00 |
| 28.02.2025 | 1,43 | 1,44 | 1,37 | 1,44 | -4,33% | 7.950,00 |
| 27.02.2025 | 1,52 | 1,54 | 1,48 | 1,50 | -3,16% | 8.000,00 |
| 26.02.2025 | 1,55 | 1,57 | 1,53 | 1,55 | -1,46% | 2.500,00 |
| 25.02.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,22% | 700,00 |
| 24.02.2025 | 1,59 | 1,61 | 1,57 | 1,57 | -5,45% | 5.000,00 |
| 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 |