1,326€
-4,95%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1,36 | 1,36 | 1,31 | 1,33 | -4,73% | 218.016,00 |
| 30.05.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 1,90% | 94.223,00 |
| 29.05.2024 | 1,37 | 1,38 | 1,36 | 1,37 | -0,80% | 158.203,00 |
| 28.05.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -3,36% | 133.662,00 |
| 27.05.2024 | 1,41 | 1,44 | 1,41 | 1,43 | 9,01% | 817.799,00 |
| 24.05.2024 | 1,30 | 1,31 | 1,29 | 1,31 | -1,43% | 318.740,00 |
| 23.05.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -0,45% | 242.532,00 |
| 22.05.2024 | 1,34 | 1,36 | 1,33 | 1,34 | 10,88% | 1.898.559,00 |
| 21.05.2024 | 1,20 | 1,21 | 1,19 | 1,20 | 0,50% | 24.560,00 |
| 20.05.2024 | 1,20 | 1,21 | 1,20 | 1,20 | -2,20% | 16.330,00 |
| 17.05.2024 | 1,21 | 1,23 | 1,20 | 1,23 | -0,81% | 309.328,00 |
| 16.05.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 1,06% | 220.933,00 |
| 15.05.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,99% | 229.189,00 |
| 14.05.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,74% | 252.077,00 |
| 13.05.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,58% | 315.637,00 |
| 10.05.2024 | 1,19 | 1,22 | 1,18 | 1,21 | 0,50% | 450.528,00 |
| 09.05.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 8,75% | 521.512,00 |
| 08.05.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -1,25% | 23.808,00 |
| 07.05.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 3,98% | 146.458,00 |
| 06.05.2024 | 1,08 | 1,09 | 1,08 | 1,08 | -0,83% | 79.889,00 |
| 03.05.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,09% | 56.883,00 |
| 02.05.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 4,96% | 164.303,00 |
| 30.04.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -1,69% | 53.741,00 |
| 29.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,37% | 62.559,00 |
| 26.04.2024 | 1,07 | 1,08 | 1,06 | 1,07 | 2,00% | 71.595,00 |
| 25.04.2024 | 1,04 | 1,06 | 1,03 | 1,05 | 3,04% | 162.050,00 |
| 24.04.2024 | 1,03 | 1,04 | 1,02 | 1,02 | 3,98% | 100.091,00 |
| 23.04.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -0,51% | 12.589,00 |
| 22.04.2024 | 0,98 | 0,99 | 0,97 | 0,99 | -0,61% | 83.491,00 |
| 19.04.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,64% | 116.924,00 |
| 18.04.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -1,71% | 97.140,00 |
| 17.04.2024 | 0,99 | 1,01 | 0,99 | 0,99 | -1,00% | 123.434,00 |
| 16.04.2024 | 0,99 | 1,00 | 0,98 | 1,00 | -1,76% | 67.058,00 |
| 15.04.2024 | 1,01 | 1,03 | 1,01 | 1,02 | 2,93% | 68.993,00 |
| 12.04.2024 | 1,01 | 1,01 | 0,98 | 0,99 | -2,36% | 235.064,00 |
| 11.04.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -1,17% | 69.793,00 |
| 10.04.2024 | 1,02 | 1,04 | 1,02 | 1,03 | -1,25% | 113.347,00 |
| 09.04.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -0,76% | 49.832,00 |
| 08.04.2024 | 1,05 | 1,05 | 1,04 | 1,05 | 3,25% | 20.890,00 |
| 05.04.2024 | 1,02 | 1,03 | 1,01 | 1,02 | -1,17% | 36.235,00 |
| 04.04.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 2,50% | 59.838,00 |
| 03.04.2024 | 1,03 | 1,04 | 1,00 | 1,00 | -4,57% | 198.027,00 |
| 02.04.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -0,57% | 43.977,00 |
| 28.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | 0,57% | 103.146,00 |
| 27.03.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,13% | 92.538,00 |
| 26.03.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -1,21% | 67.701,00 |
| 25.03.2024 | 1,06 | 1,09 | 1,04 | 1,08 | -6,28% | 213.426,00 |
| 22.03.2024 | 1,15 | 1,16 | 1,13 | 1,15 | 1,50% | 135.744,00 |
| 21.03.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 1,16% | 107.146,00 |
| 20.03.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,27% | 47.119,00 |
| 19.03.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,00% | 9.801,00 |
| 18.03.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -1,08% | 36.334,00 |
| 15.03.2024 | 1,12 | 1,12 | 1,10 | 1,12 | -0,45% | 11.117,00 |
| 14.03.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -2,52% | 48.090,00 |
| 13.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 3,51% | 172.190,00 |
| 12.03.2024 | 1,12 | 1,13 | 1,11 | 1,11 | 2,87% | 76.761,00 |
| 11.03.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -2,88% | 165.510,00 |
| 08.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,45% | 210.184,00 |
| 07.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,18% | 362.819,00 |
| 06.03.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -1,42% | 135.607,00 |
| 05.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | 76.686,00 |
| 04.03.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 5,71% | 148.086,00 |
| 01.03.2024 | 1,08 | 1,09 | 1,05 | 1,07 | 4,80% | 340.331,00 |
| 29.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,59% | 8.556,00 |
| 28.02.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -4,34% | 180.487,00 |
| 27.02.2024 | 1,05 | 1,06 | 1,04 | 1,06 | 0,00% | 68.171,00 |
| 26.02.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 3,82% | 119.111,00 |
| 23.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | -0,78% | 138.676,00 |
| 22.02.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 2,29% | 156.217,00 |
| 21.02.2024 | 1,01 | 1,02 | 1,01 | 1,01 | 2,76% | 59.725,00 |
| 20.02.2024 | 0,98 | 0,98 | 0,96 | 0,98 | -2,49% | 126.077,00 |
| 19.02.2024 | 1,01 | 1,01 | 0,99 | 1,00 | 1,41% | 36.044,00 |
| 16.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -0,60% | 59.671,00 |
| 15.02.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 1,74% | 62.443,00 |
| 14.02.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,31% | 50.835,00 |
| 13.02.2024 | 0,99 | 0,99 | 0,97 | 0,98 | -0,41% | 83.532,00 |
| 12.02.2024 | 0,96 | 0,99 | 0,96 | 0,99 | 2,71% | 114.407,00 |
| 09.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -0,83% | 33.148,00 |
| 08.02.2024 | 0,97 | 0,98 | 0,97 | 0,97 | -0,21% | 38.114,00 |
| 07.02.2024 | 0,97 | 0,97 | 0,96 | 0,97 | -4,34% | 119.214,00 |
| 06.02.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 7,19% | 173.372,00 |
| 05.02.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -0,21% | 74.125,00 |
| 02.02.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -2,57% | 244.315,00 |
| 01.02.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,62% | 205.100,00 |
| 31.01.2024 | 0,97 | 0,97 | 0,95 | 0,97 | -3,69% | 146.045,00 |
| 30.01.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -3,74% | 1.029.205,00 |
| 29.01.2024 | 1,03 | 1,06 | 1,02 | 1,04 | -5,61% | 572.250,00 |
| 26.01.2024 | 1,09 | 1,12 | 1,08 | 1,11 | -8,83% | 378.623,00 |
| 25.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,66% | 47.700,00 |
| 24.01.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 1,67% | 101.268,00 |
| 23.01.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 3,18% | 50.696,00 |
| 22.01.2024 | 1,15 | 1,17 | 1,14 | 1,16 | -0,34% | 53.468,00 |
| 19.01.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 1,74% | 110.661,00 |
| 18.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,68% | 50.380,00 |
| 17.01.2024 | 1,12 | 1,13 | 1,10 | 1,13 | -3,67% | 201.598,00 |
| 16.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -5,18% | 70.451,00 |
| 15.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,08% | 65.484,00 |
| 12.01.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,41% | 81.364,00 |
| 11.01.2024 | 1,24 | 1,24 | 1,22 | 1,23 | 0,74% | 77.412,00 |
| 10.01.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -2,09% | 98.517,00 |