2,355€
-2,89%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,39 | 2,40 | 2,35 | 2,36 | -3,40% | 78.384,00 |
| 02.07.2026 | 2,44 | 2,47 | 2,42 | 2,44 | -6,70% | 728.581,00 |
| 01.07.2026 | 2,59 | 2,62 | 2,55 | 2,61 | 0,69% | 505.761,00 |
| 30.06.2026 | 2,56 | 2,60 | 2,53 | 2,60 | 9,26% | 42.264,00 |
| 29.06.2026 | 2,37 | 2,44 | 2,34 | 2,38 | -9,35% | 244.395,00 |
| 26.06.2026 | 2,59 | 2,65 | 2,57 | 2,62 | -0,95% | 544.108,00 |
| 25.06.2026 | 2,66 | 2,73 | 2,60 | 2,65 | 2,80% | 25.848,00 |
| 24.06.2026 | 2,57 | 2,60 | 2,56 | 2,57 | 3,62% | - |
| 23.06.2026 | 2,52 | 2,53 | 2,47 | 2,48 | -4,13% | 77.776,00 |
| 22.06.2026 | 2,60 | 2,65 | 2,58 | 2,59 | -2,63% | 220.319,00 |
| 19.06.2026 | 2,69 | 2,73 | 2,66 | 2,66 | 0,00% | 294.442,00 |
| 18.06.2026 | 2,64 | 2,73 | 2,60 | 2,66 | -1,23% | 131.338,00 |
| 17.06.2026 | 2,73 | 2,76 | 2,64 | 2,69 | -2,88% | 515.727,00 |
| 16.06.2026 | 2,80 | 2,81 | 2,73 | 2,77 | 2,70% | 303.904,00 |
| 15.06.2026 | 2,68 | 2,71 | 2,66 | 2,70 | 9,62% | 234.315,00 |
| 12.06.2026 | 2,53 | 2,53 | 2,43 | 2,46 | -4,16% | 363.813,00 |
| 11.06.2026 | 2,49 | 2,57 | 2,49 | 2,57 | 3,13% | 171.277,00 |
| 10.06.2026 | 2,53 | 2,55 | 2,26 | 2,49 | -8,98% | 433.469,00 |
| 09.06.2026 | 2,82 | 2,90 | 2,70 | 2,74 | 1,22% | 548.627,00 |
| 08.06.2026 | 2,67 | 2,72 | 2,65 | 2,71 | 4,84% | 75.359,00 |
| 05.06.2026 | 2,69 | 2,72 | 2,55 | 2,58 | -3,73% | 300.688,00 |
| 04.06.2026 | 2,74 | 2,79 | 2,41 | 2,68 | -3,25% | 367.310,00 |
| 03.06.2026 | 2,83 | 2,88 | 2,71 | 2,77 | -3,92% | 547.456,00 |
| 02.06.2026 | 2,93 | 2,94 | 2,87 | 2,88 | 0,17% | 291.005,00 |
| 01.06.2026 | 2,79 | 2,96 | 2,71 | 2,88 | 8,89% | 320.349,00 |
| 29.05.2026 | 2,70 | 2,71 | 2,60 | 2,64 | 21,63% | 438.608,00 |
| 28.05.2026 | 2,17 | 2,19 | 2,14 | 2,17 | 3,72% | 282.977,00 |
| 27.05.2026 | 2,11 | 2,12 | 2,07 | 2,10 | 4,70% | 239.717,00 |
| 26.05.2026 | 2,03 | 2,05 | 1,97 | 2,00 | 16,00% | 444.595,00 |
| 25.05.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,12% | 473.544,00 |
| 22.05.2026 | 1,68 | 1,73 | 1,67 | 1,72 | 19,82% | 334.549,00 |
| 21.05.2026 | 1,47 | 1,47 | 1,43 | 1,44 | -0,83% | 333.754,00 |
| 20.05.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 4,32% | 248.090,00 |
| 19.05.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,36% | 100.955,00 |
| 18.05.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 1,54% | - |
| 15.05.2026 | 1,35 | 1,37 | 1,35 | 1,36 | -4,08% | 42.620,00 |
| 14.05.2026 | 1,42 | 1,45 | 1,41 | 1,42 | 0,14% | 207.650,00 |
| 13.05.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 2,01% | 314.442,00 |
| 12.05.2026 | 1,40 | 1,42 | 1,37 | 1,39 | -3,80% | 397.196,00 |
| 11.05.2026 | 1,45 | 1,46 | 1,43 | 1,45 | 7,11% | 193.496,00 |
| 08.05.2026 | 1,37 | 1,37 | 1,32 | 1,35 | 1,20% | 346.345,00 |
| 07.05.2026 | 1,36 | 1,36 | 1,33 | 1,34 | 0,75% | 191.841,00 |
| 06.05.2026 | 1,32 | 1,34 | 1,30 | 1,33 | 4,08% | 791.857,00 |
| 05.05.2026 | 1,26 | 1,28 | 1,25 | 1,27 | 1,60% | 1.007.271,00 |
| 04.05.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -2,03% | 716.061,00 |
| 30.04.2026 | 1,27 | 1,28 | 1,25 | 1,28 | -0,54% | 314.383,00 |
| 29.04.2026 | 1,29 | 1,30 | 1,28 | 1,29 | 0,55% | 125.304,00 |
| 28.04.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -2,07% | 366.258,00 |
| 27.04.2026 | 1,31 | 1,32 | 1,30 | 1,31 | 0,62% | 170.875,00 |
| 24.04.2026 | 1,31 | 1,32 | 1,29 | 1,30 | 3,34% | 724.242,00 |
| 23.04.2026 | 1,28 | 1,28 | 1,25 | 1,26 | -0,08% | 329.961,00 |
| 22.04.2026 | 1,25 | 1,27 | 1,25 | 1,26 | 6,35% | 946.771,00 |
| 21.04.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -2,80% | 179.000,00 |
| 20.04.2026 | 1,22 | 1,22 | 1,21 | 1,22 | -0,98% | 428.867,00 |
| 17.04.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 2,85% | 439.000,00 |
| 16.04.2026 | 1,17 | 1,20 | 1,17 | 1,19 | 4,28% | 869.000,00 |
| 15.04.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,15% | 285.000,00 |
| 14.04.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 3,38% | 370.728,00 |
| 13.04.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,01% | - |
| 10.04.2026 | 1,11 | 1,11 | 1,08 | 1,08 | 0,37% | 112.770,00 |
| 09.04.2026 | 1,08 | 1,09 | 1,07 | 1,08 | -0,92% | 870,00 |
| 08.04.2026 | 1,11 | 1,11 | 1,08 | 1,09 | 3,51% | 312.334,00 |
| 07.04.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -1,22% | 228.000,00 |
| 02.04.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 2,70% | 126.395,00 |
| 01.04.2026 | 1,03 | 1,05 | 1,03 | 1,04 | 2,77% | 52.258,00 |
| 31.03.2026 | 1,01 | 1,02 | 1,00 | 1,01 | -0,88% | - |
| 30.03.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -1,45% | 860.590,00 |
| 27.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 0,58% | 290.380,00 |
| 26.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -0,29% | 28.840,00 |
| 25.03.2026 | 1,03 | 1,04 | 1,02 | 1,03 | 3,00% | 263.182,00 |
| 24.03.2026 | 1,02 | 1,02 | 0,99 | 1,00 | 0,30% | 140.000,00 |
| 23.03.2026 | 0,97 | 1,01 | 0,97 | 1,00 | -1,77% | 264.450,00 |
| 20.03.2026 | 1,02 | 1,02 | 1,00 | 1,02 | -1,26% | 290.000,00 |
| 19.03.2026 | 1,04 | 1,04 | 1,02 | 1,03 | -2,46% | 250.200,00 |
| 18.03.2026 | 1,07 | 1,07 | 1,05 | 1,06 | 0,09% | 167.200,00 |
| 17.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -0,94% | - |
| 16.03.2026 | 1,06 | 1,07 | 1,06 | 1,06 | 1,62% | 499.044,00 |
| 13.03.2026 | 1,04 | 1,05 | 1,03 | 1,05 | 0,00% | 1.178.520,00 |
| 12.03.2026 | 1,05 | 1,06 | 1,04 | 1,05 | -0,38% | - |
| 11.03.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 1,35% | 970.000,00 |
| 10.03.2026 | 1,04 | 1,04 | 1,03 | 1,04 | 3,39% | 177.504,00 |
| 09.03.2026 | 1,01 | 1,01 | 0,99 | 1,00 | -1,28% | 581.000,00 |
| 06.03.2026 | 1,04 | 1,04 | 1,02 | 1,02 | 0,49% | 160.000,00 |
| 05.03.2026 | 1,02 | 1,02 | 1,01 | 1,01 | -1,75% | 170.000,00 |
| 04.03.2026 | 1,01 | 1,04 | 1,01 | 1,03 | 1,58% | 97.788,00 |
| 03.03.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -1,55% | 686.826,00 |
| 02.03.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -1,53% | - |
| 27.02.2026 | 1,05 | 1,06 | 1,04 | 1,05 | 0,67% | 266.832,00 |
| 26.02.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -0,10% | 173.572,00 |
| 25.02.2026 | 1,04 | 1,04 | 1,03 | 1,04 | 0,10% | 725,00 |
| 24.02.2026 | 1,03 | 1,04 | 1,02 | 1,04 | 2,98% | 561.500,00 |
| 23.02.2026 | 1,02 | 1,02 | 1,00 | 1,01 | 0,10% | 1.957.400,00 |
| 20.02.2026 | 1,01 | 1,02 | 1,00 | 1,01 | 0,40% | 184.391,00 |
| 19.02.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 0,20% | - |
| 18.02.2026 | 1,00 | 1,00 | 0,99 | 1,00 | -0,20% | 287.325,00 |
| 17.02.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 0,10% | 440.430,00 |
| 16.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 0,70% | 1.600,00 |
| 13.02.2026 | 1,01 | 1,01 | 0,99 | 1,00 | 2,58% | 81.000,00 |
| 12.02.2026 | 0,97 | 0,99 | 0,96 | 0,97 | -4,06% | 396.500,00 |
| 11.02.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,40% | 99.150,00 |