19,750€
1,80%
Echtzeit-Aktienkurs LENOVO GRP ADR/20 HD-,10
Bid:
Ask:
Aktienkurse zur LENOVO GRP ADR/20 HD-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 18.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 17.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 16.04.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 15.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | - |
| 12.04.2024 | 20,05 | 20,70 | 19,75 | 19,75 | -0,75% | - |
| 11.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 10.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 08.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 05.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 03.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -3,40% | - |
| 02.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 28.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 26.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 2,91% | - |
| 25.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | - |
| 22.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 21.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.03.2024 | 22,40 | 23,20 | 21,70 | 22,10 | 2,31% | - |
| 19.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 18.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 15.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 13.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 12.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 11.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 08.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 07.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 06.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 04.03.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 7,69% | - |
| 01.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 29.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 28.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -5,26% | - |
| 27.02.2024 | 20,90 | 21,30 | 20,90 | 20,90 | 3,47% | - |
| 26.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 23.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 22.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 21.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 20.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 19.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 16.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 15.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 14.02.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | - |
| 13.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 12.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | 1,00 |
| 08.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 07.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -4,06% | - |
| 06.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 7,07% | - |
| 05.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | 250,00 |
| 02.02.2024 | 18,50 | 19,10 | 18,50 | 19,10 | 0,53% | 50,00 |
| 01.02.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 31.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -5,05% | - |
| 30.01.2024 | 19,70 | 19,80 | 19,70 | 19,80 | -5,71% | 180,00 |
| 29.01.2024 | 20,20 | 21,00 | 20,20 | 21,00 | -2,78% | 50,00 |
| 26.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -9,24% | - |
| 25.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 24.01.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 23.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 22.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 19.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
| 17.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 16.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 15.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 12.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.01.2024 | 23,80 | 24,60 | 23,80 | 24,00 | -2,44% | 10,00 |
| 09.01.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | - |
| 08.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -6,35% | - |
| 04.01.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 4,13% | 250,00 |
| 03.01.2024 | 24,00 | 24,20 | 24,00 | 24,20 | -3,97% | - |
| 02.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 29.12.2023 | 25,60 | 25,60 | 24,80 | 24,80 | -0,80% | 200,00 |
| 28.12.2023 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 220,00 |
| 27.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 22.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 21.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 20.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 19.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 18.12.2023 | 23,40 | 24,20 | 23,40 | 24,20 | 3,42% | 50,00 |
| 15.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 12.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 11.12.2023 | 23,00 | 23,60 | 23,00 | 23,60 | 4,42% | 100,00 |
| 08.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 07.12.2023 | 22,40 | 23,00 | 22,40 | 23,00 | 0,88% | 50,00 |
| 06.12.2023 | 22,60 | 22,80 | 22,60 | 22,80 | 10,68% | - |
| 05.12.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -10,43% | - |
| 04.12.2023 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 01.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 29.11.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 1,00 |
| 28.11.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 27.11.2023 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | - |