Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.525,45 +166,83 (+0,28%) CMC Crypto 200
1.334,32 +57,34 (+4,49%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Lenovo Group Limited (LNVGF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:53PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Mai 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 7.865 |
| 02. Mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8.200 |
| 01. Mai 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30. Apr. 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 10.700 |
| 29. Apr. 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 38.800 |
| 26. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.700 |
| 25. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24. Apr. 2024 | 1,2000 | 1,2000 | 1,0500 | 1,0500 | 1,0500 | 67.100 |
| 23. Apr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 130.600 |
| 22. Apr. 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 400 |
| 19. Apr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 600 |
| 18. Apr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
| 17. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
| 16. Apr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
| 15. Apr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
| 12. Apr. 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 2.700 |
| 11. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 10. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 09. Apr. 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
| 08. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 185.400 |
| 05. Apr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.600 |
| 04. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 03. Apr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.200 |
| 02. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 12.800 |
| 01. Apr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.700 |
| 28. März 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 2.500 |
| 27. März 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.000 |
| 26. März 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 370.000 |
| 25. März 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1500 | 1,1500 | 6.300 |
| 22. März 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 104.300 |
| 21. März 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 15.700 |
| 20. März 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 3.200 |
| 19. März 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 3.100 |
| 18. März 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 100 |
| 15. März 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 4.100 |
| 14. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.000 |
| 13. März 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 3.100 |
| 12. März 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 18.300 |
| 11. März 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8.000 |
| 08. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 07. März 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.000 |
| 06. März 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
| 05. März 2024 | 1,2400 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 4.700 |
| 04. März 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 6.200 |
| 01. März 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 2.900 |
| 29. Feb. 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 8.200 |
| 28. Feb. 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 600 |
| 27. Feb. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 5.600 |
| 26. Feb. 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 10.900 |
| 23. Feb. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 22. Feb. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 10.100 |
| 21. Feb. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2.200 |
| 20. Feb. 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 26.100 |
| 16. Feb. 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2.900 |
| 15. Feb. 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 24.600 |
| 14. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4.000 |
| 13. Feb. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 24.000 |
| 12. Feb. 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 41.800 |
| 09. Feb. 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1.700 |
| 08. Feb. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.000 |
| 07. Feb. 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 579.100 |
| 06. Feb. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 572.100 |
| 05. Feb. 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 20.600 |
| 02. Feb. 2024 | 1,0500 | 1,0900 | 1,0000 | 1,0900 | 1,0900 | 581.500 |
| 01. Feb. 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
| 31. Jan. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 6.700 |
| 30. Jan. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
| 29. Jan. 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1200 | 1,1200 | 21.200 |
| 26. Jan. 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 77.000 |
| 25. Jan. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 5.700 |
| 24. Jan. 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 10.100 |
| 23. Jan. 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 2.400 |
| 22. Jan. 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 73.500 |
| 19. Jan. 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 24.100 |
| 18. Jan. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 366.900 |
| 17. Jan. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 1.400 |
| 16. Jan. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
| 12. Jan. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 6.100 |
| 11. Jan. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
| 10. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 09. Jan. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 6.100 |
| 08. Jan. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 15.100 |
| 05. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 04. Jan. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 216.200 |
| 03. Jan. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.900 |
| 02. Jan. 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 800 |
| 29. Dez. 2023 | 1,3900 | 1,4200 | 1,3200 | 1,4200 | 1,4200 | 226.300 |
| 28. Dez. 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 8.300 |
| 27. Dez. 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 163.200 |
| 26. Dez. 2023 | 1,2200 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 7.900 |
| 22. Dez. 2023 | 1,2900 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.600 |
| 21. Dez. 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 4.300 |
| 20. Dez. 2023 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 37.900 |
| 19. Dez. 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 6.600 |
| 18. Dez. 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.000 |
| 15. Dez. 2023 | 1,2500 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 9.300 |
| 14. Dez. 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 111.800 |
| 13. Dez. 2023 | 1,3400 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 2.100 |
| 12. Dez. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.600 |
| 11. Dez. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
