1,162€
0,74%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 5,03% | 37.225,00 |
| 26.09.2024 | 1,17 | 1,21 | 1,17 | 1,19 | 4,28% | 35.832,00 |
| 25.09.2024 | 1,15 | 1,17 | 1,12 | 1,14 | -1,72% | - |
| 24.09.2024 | 1,15 | 1,17 | 1,14 | 1,16 | 3,84% | 10.860,00 |
| 23.09.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 3,22% | - |
| 20.09.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | - |
| 19.09.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,18% | 35.000,00 |
| 18.09.2024 | 1,09 | 1,11 | 1,08 | 1,08 | -0,18% | - |
| 17.09.2024 | 1,10 | 1,10 | 1,08 | 1,09 | 0,56% | - |
| 16.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | 1,41% | 18.000,00 |
| 13.09.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,14% | 100,00 |
| 12.09.2024 | 1,06 | 1,07 | 1,05 | 1,05 | 0,00% | 475,00 |
| 11.09.2024 | 1,04 | 1,06 | 1,04 | 1,05 | 1,64% | - |
| 10.09.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -2,54% | - |
| 09.09.2024 | 1,05 | 1,08 | 1,04 | 1,06 | -0,93% | - |
| 06.09.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 0,19% | - |
| 05.09.2024 | 1,08 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 04.09.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,46% | - |
| 03.09.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -1,00% | - |
| 02.09.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,99% | - |
| 30.08.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 1,65% | 5.000,00 |
| 29.08.2024 | 1,09 | 1,10 | 1,08 | 1,09 | 0,83% | - |
| 28.08.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -1,28% | 1.700,00 |
| 27.08.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 1,48% | 21.800,00 |
| 26.08.2024 | 1,08 | 1,09 | 1,08 | 1,08 | 0,28% | - |