0,985€
-1,10%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -1,10% | 6.355,00 |
| 17.04.2024 | 0,98 | 1,00 | 0,98 | 1,00 | 0,35% | 90,00 |
| 16.04.2024 | 1,00 | 1,02 | 0,98 | 0,99 | -2,22% | 11.005,00 |
| 15.04.2024 | 1,01 | 1,03 | 0,99 | 1,02 | 2,53% | 2.303,00 |
| 12.04.2024 | 1,02 | 1,02 | 0,99 | 0,99 | -2,94% | 5.353,00 |
| 11.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,35% | 24.299,00 |
| 10.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -0,14% | 10,00 |
| 09.04.2024 | 1,04 | 1,04 | 1,03 | 1,04 | -0,62% | 565,00 |
| 08.04.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,91% | 6.386,00 |
| 05.04.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,49% | - |
| 04.04.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 0,15% | 168,00 |
| 03.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -3,92% | 20.586,00 |
| 02.04.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -0,89% | 1.841,00 |
| 28.03.2024 | 1,08 | 1,08 | 1,06 | 1,07 | 0,80% | 1.623,00 |
| 27.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | -0,66% | 439,00 |
| 26.03.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -1,98% | 1.125,00 |
| 25.03.2024 | 1,06 | 1,11 | 1,05 | 1,09 | -4,82% | 22.124,00 |
| 22.03.2024 | 1,13 | 1,16 | 1,13 | 1,14 | 0,84% | 1.755,00 |
| 21.03.2024 | 1,11 | 1,14 | 1,11 | 1,13 | 1,98% | 5.301,00 |
| 20.03.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,23% | 119,00 |
| 19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,40% | 186,00 |
| 18.03.2024 | 1,12 | 1,13 | 1,11 | 1,11 | 0,23% | 11,00 |
| 15.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,58% | 437,00 |
| 14.03.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -2,74% | 29,00 |
| 13.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 2,78% | 10.864,00 |
| 12.03.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 2,81% | 12.418,00 |
| 11.03.2024 | 1,11 | 1,11 | 1,08 | 1,09 | -2,38% | 1.726,00 |
| 08.03.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,18% | 2.270,00 |
| 07.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,67% | 238,00 |
| 06.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -1,06% | 1.026,00 |
| 05.03.2024 | 1,14 | 1,15 | 1,13 | 1,13 | -0,57% | 4.489,00 |
| 04.03.2024 | 1,16 | 1,16 | 1,13 | 1,14 | 5,80% | 21.559,00 |
| 01.03.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 4,86% | 86,00 |
| 29.02.2024 | 1,02 | 1,05 | 1,01 | 1,03 | 0,98% | 175,00 |
| 28.02.2024 | 1,06 | 1,06 | 1,01 | 1,02 | -3,51% | 2.014,00 |
| 27.02.2024 | 1,06 | 1,06 | 1,04 | 1,06 | -0,24% | 8,00 |
| 26.02.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,83% | 606,00 |
| 23.02.2024 | 1,03 | 1,03 | 1,00 | 1,02 | -0,88% | 1.777,00 |
| 22.02.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,38% | 2.891,00 |
| 21.02.2024 | 1,02 | 1,02 | 1,01 | 1,01 | 4,05% | 17,00 |
| 20.02.2024 | 0,96 | 0,98 | 0,96 | 0,97 | -2,45% | - |
| 19.02.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 0,71% | 764,00 |
| 16.02.2024 | 0,99 | 1,00 | 0,99 | 0,99 | -0,20% | 12.940,00 |
| 15.02.2024 | 0,98 | 1,00 | 0,98 | 0,99 | 1,74% | 1.509,00 |
| 14.02.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,05% | - |
| 13.02.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,05% | 4.441,00 |
| 12.02.2024 | 0,96 | 0,98 | 0,96 | 0,98 | 1,50% | 500,00 |
| 09.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -0,93% | - |
| 08.02.2024 | 0,97 | 0,98 | 0,97 | 0,97 | 0,93% | - |
| 07.02.2024 | 1,01 | 1,01 | 0,96 | 0,96 | -4,51% | - |
| 06.02.2024 | 1,01 | 1,02 | 1,00 | 1,01 | 7,45% | 22.350,00 |
| 05.02.2024 | 0,94 | 0,94 | 0,93 | 0,94 | -0,63% | 3.391,00 |
| 02.02.2024 | 0,97 | 0,97 | 0,93 | 0,95 | -2,48% | 3.886,00 |
| 01.02.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,21% | - |
| 31.01.2024 | 0,97 | 0,97 | 0,95 | 0,97 | -4,26% | 6.632,00 |
| 30.01.2024 | 1,03 | 1,03 | 1,00 | 1,01 | -2,46% | 10,00 |
| 29.01.2024 | 1,10 | 1,10 | 1,03 | 1,04 | -7,54% | 74.438,00 |
| 26.01.2024 | 1,21 | 1,21 | 1,08 | 1,12 | -7,44% | 1.500,00 |
| 25.01.2024 | 1,23 | 1,23 | 1,20 | 1,21 | 0,79% | 6.405,00 |
| 24.01.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 0,42% | 3.200,00 |
| 23.01.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 2,97% | 8,00 |
| 22.01.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,13% | 123,00 |
| 19.01.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,75% | 1.125,00 |
| 18.01.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 1,65% | 140,00 |
| 17.01.2024 | 1,16 | 1,16 | 1,10 | 1,12 | -3,44% | 1.297,00 |
| 16.01.2024 | 1,16 | 1,18 | 1,15 | 1,16 | -5,25% | 1.316,00 |
| 15.01.2024 | 1,21 | 1,23 | 1,21 | 1,23 | -0,57% | 1.004,00 |
| 12.01.2024 | 1,23 | 1,24 | 1,22 | 1,24 | 0,82% | 170,00 |
| 11.01.2024 | 1,24 | 1,25 | 1,22 | 1,23 | 0,86% | - |
| 10.01.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -1,94% | 7.460,00 |
| 09.01.2024 | 1,19 | 1,25 | 1,19 | 1,24 | 3,90% | 2.535,00 |
| 08.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,04% | 522,00 |
| 05.01.2024 | 1,25 | 1,25 | 1,19 | 1,21 | -3,29% | 1.100,00 |
| 04.01.2024 | 1,23 | 1,27 | 1,23 | 1,25 | 1,18% | 6.796,00 |
| 03.01.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -3,60% | - |
| 02.01.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 1,27% | 2.164,00 |
| 29.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | - |
| 28.12.2023 | 1,23 | 1,28 | 1,23 | 1,26 | 2,49% | 4.280,00 |
| 27.12.2023 | 1,20 | 1,25 | 1,20 | 1,23 | 2,34% | 6.190,00 |
| 22.12.2023 | 1,21 | 1,21 | 1,18 | 1,20 | -0,79% | - |
| 21.12.2023 | 1,22 | 1,23 | 1,21 | 1,21 | 0,71% | 1.171,00 |
| 20.12.2023 | 1,22 | 1,22 | 1,20 | 1,20 | -0,17% | 11.500,00 |
| 19.12.2023 | 1,20 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 18.12.2023 | 1,19 | 1,20 | 1,19 | 1,19 | -0,04% | 3.806,00 |
| 15.12.2023 | 1,19 | 1,21 | 1,18 | 1,19 | -1,69% | 1.684,00 |
| 14.12.2023 | 1,22 | 1,22 | 1,19 | 1,21 | 3,28% | 9.334,00 |
| 13.12.2023 | 1,19 | 1,19 | 1,16 | 1,17 | 1,47% | 4.034,00 |
| 12.12.2023 | 1,17 | 1,17 | 1,15 | 1,16 | -1,45% | 15,00 |
| 11.12.2023 | 1,18 | 1,18 | 1,16 | 1,17 | 3,98% | 1.660,00 |
| 08.12.2023 | 1,15 | 1,15 | 1,13 | 1,13 | -0,31% | 563,00 |
| 07.12.2023 | 1,14 | 1,14 | 1,12 | 1,13 | -1,35% | 14,00 |
| 06.12.2023 | 1,15 | 1,16 | 1,14 | 1,15 | 8,45% | 17.521,00 |
| 05.12.2023 | 1,06 | 1,07 | 1,03 | 1,06 | -8,47% | 4.000,00 |
| 04.12.2023 | 1,17 | 1,17 | 1,15 | 1,16 | 2,75% | 80,00 |
| 01.12.2023 | 1,13 | 1,13 | 1,12 | 1,13 | -0,18% | 4.500,00 |
| 30.11.2023 | 1,13 | 1,13 | 1,11 | 1,13 | 1,03% | - |
| 29.11.2023 | 1,13 | 1,13 | 1,11 | 1,12 | -1,33% | - |
| 28.11.2023 | 1,13 | 1,15 | 1,13 | 1,13 | -0,26% | 40,00 |
| 27.11.2023 | 1,12 | 1,15 | 1,12 | 1,13 | 1,29% | 2.003,00 |
| 24.11.2023 | 1,12 | 1,13 | 1,12 | 1,12 | -0,36% | - |