0,982€
0,70%
Echtzeit-Aktienkurs Lenovo Group Ltd.
Bid:
Ask:
Aktienkurse zur Lenovo Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 0,98 | 0,99 | 0,98 | 0,98 | 0,71% | - |
| 18.04.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -1,69% | 97.140,00 |
| 17.04.2024 | 0,99 | 1,01 | 0,99 | 0,99 | -1,05% | 123.434,00 |
| 16.04.2024 | 0,99 | 1,00 | 0,98 | 1,00 | -1,72% | 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 | -1,30% | 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 | 3,30% | 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 | 2,44% | 59.838,00 |
| 03.04.2024 | 1,03 | 1,04 | 1,00 | 1,00 | -4,52% | 198.027,00 |
| 02.04.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -0,57% | 43.977,00 |
| 28.03.2024 | 1,07 | 1,08 | 1,06 | 1,06 | 0,52% | 103.146,00 |
| 27.03.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,08% | 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 | 1,13 | 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 | 1,04% | 9.801,00 |
| 18.03.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -1,12% | 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 | -2,57% | 48.090,00 |
| 13.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 3,56% | 172.190,00 |
| 12.03.2024 | 1,12 | 1,13 | 1,11 | 1,11 | 2,83% | 76.761,00 |
| 11.03.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -2,84% | 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 | 1,10 | 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 | 4,86% | 340.331,00 |
| 29.02.2024 | 1,02 | 1,03 | 1,01 | 1,02 | 0,54% | 8.556,00 |
| 28.02.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -4,29% | 180.487,00 |
| 27.02.2024 | 1,05 | 1,06 | 1,04 | 1,06 | -0,05% | 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 | 2,34% | 156.217,00 |
| 21.02.2024 | 1,01 | 1,02 | 1,01 | 1,01 | 2,71% | 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 | -0,64% | 59.671,00 |
| 15.02.2024 | 0,99 | 1,00 | 0,98 | 1,00 | 1,80% | 62.443,00 |
| 14.02.2024 | 0,98 | 0,98 | 0,97 | 0,98 | -0,29% | 50.835,00 |
| 13.02.2024 | 0,99 | 0,99 | 0,97 | 0,98 | -0,43% | 83.532,00 |
| 12.02.2024 | 0,96 | 0,99 | 0,96 | 0,99 | 2,69% | 114.407,00 |
| 09.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | -0,79% | 33.148,00 |
| 08.02.2024 | 0,97 | 0,98 | 0,97 | 0,97 | -0,23% | 38.114,00 |
| 07.02.2024 | 0,97 | 0,97 | 0,96 | 0,97 | -4,41% | 119.214,00 |
| 06.02.2024 | 1,00 | 1,02 | 1,00 | 1,01 | 7,22% | 173.372,00 |
| 05.02.2024 | 0,94 | 0,95 | 0,93 | 0,95 | -0,19% | 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 | 0,60% | 205.100,00 |
| 31.01.2024 | 0,97 | 0,97 | 0,95 | 0,97 | -3,67% | 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 | -8,79% | 378.623,00 |
| 25.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,70% | 47.700,00 |
| 24.01.2024 | 1,17 | 1,22 | 1,17 | 1,22 | 1,71% | 101.268,00 |
| 23.01.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 3,09% | 50.696,00 |
| 22.01.2024 | 1,15 | 1,16 | 1,14 | 1,16 | -0,30% | 53.468,00 |
| 19.01.2024 | 1,15 | 1,17 | 1,14 | 1,17 | 1,70% | 110.661,00 |
| 18.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 1,73% | 50.380,00 |
| 17.01.2024 | 1,11 | 1,13 | 1,10 | 1,13 | -3,63% | 201.598,00 |
| 16.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | -5,22% | 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 | 0,70% | 77.412,00 |
| 10.01.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -2,01% | 98.517,00 |
| 09.01.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 4,27% | 90.318,00 |
| 08.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -1,61% | 34.861,00 |
| 05.01.2024 | 1,20 | 1,21 | 1,19 | 1,21 | -2,49% | 138.381,00 |
| 04.01.2024 | 1,26 | 1,27 | 1,24 | 1,25 | 1,06% | 56.887,00 |
| 03.01.2024 | 1,23 | 1,24 | 1,22 | 1,23 | -3,18% | 151.134,00 |
| 02.01.2024 | 1,28 | 1,29 | 1,27 | 1,27 | 1,48% | 234.022,00 |
| 29.12.2023 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 247.823,00 |
| 28.12.2023 | 1,26 | 1,27 | 1,25 | 1,25 | 2,03% | 393.239,00 |
| 27.12.2023 | 1,23 | 1,24 | 1,22 | 1,23 | 3,10% | 146.076,00 |
| 22.12.2023 | 1,20 | 1,20 | 1,18 | 1,19 | -0,83% | 330.352,00 |
| 21.12.2023 | 1,22 | 1,23 | 1,20 | 1,20 | -0,33% | 198.413,00 |
| 20.12.2023 | 1,21 | 1,22 | 1,20 | 1,21 | 1,01% | 78.860,00 |
| 19.12.2023 | 1,20 | 1,21 | 1,19 | 1,19 | -0,17% | 189.453,00 |
| 18.12.2023 | 1,19 | 1,21 | 1,18 | 1,20 | 1,10% | 68.312,00 |
| 15.12.2023 | 1,19 | 1,21 | 1,18 | 1,18 | -1,91% | 215.647,00 |
| 14.12.2023 | 1,21 | 1,21 | 1,20 | 1,21 | 2,46% | 824.362,00 |
| 13.12.2023 | 1,18 | 1,18 | 1,17 | 1,18 | 2,08% | 255.169,00 |
| 12.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | -1,37% | 176.602,00 |
| 11.12.2023 | 1,17 | 1,18 | 1,16 | 1,17 | 3,00% | 432.985,00 |
| 08.12.2023 | 1,14 | 1,15 | 1,12 | 1,14 | 0,18% | 132.572,00 |
| 07.12.2023 | 1,14 | 1,14 | 1,12 | 1,13 | -0,70% | 120.417,00 |
| 06.12.2023 | 1,15 | 1,16 | 1,13 | 1,14 | 7,44% | 399.149,00 |
| 05.12.2023 | 1,04 | 1,08 | 1,03 | 1,06 | -8,05% | 1.492.450,00 |
| 04.12.2023 | 1,16 | 1,17 | 1,15 | 1,16 | 2,30% | 402.445,00 |
| 01.12.2023 | 1,13 | 1,13 | 1,12 | 1,13 | 0,80% | 41.518,00 |
| 30.11.2023 | 1,13 | 1,13 | 1,12 | 1,12 | 0,81% | 62.921,00 |
| 29.11.2023 | 1,12 | 1,12 | 1,11 | 1,11 | -1,68% | 16.937,00 |
| 28.11.2023 | 1,13 | 1,14 | 1,13 | 1,13 | -0,09% | 155.224,00 |
| 27.11.2023 | 1,14 | 1,15 | 1,12 | 1,13 | 0,44% | 124.157,00 |