67,439CHF
-1,46%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 67,02 | 67,66 | 66,42 | 67,34 | -1,61% | 658.121,00 |
| 30.05.2025 | 69,90 | 70,54 | 68,40 | 68,44 | -2,34% | 1.487.087,00 |
| 28.05.2025 | 70,50 | 70,74 | 69,90 | 70,08 | -1,02% | 381.123,00 |
| 27.05.2025 | 70,56 | 71,14 | 70,20 | 70,80 | 0,20% | 530.869,00 |
| 26.05.2025 | 70,68 | 71,22 | 70,32 | 70,66 | 2,20% | 280.893,00 |
| 23.05.2025 | 71,70 | 72,22 | 67,54 | 69,14 | -3,57% | 740.429,00 |
| 22.05.2025 | 71,74 | 72,24 | 70,94 | 71,70 | -0,91% | 381.844,00 |
| 21.05.2025 | 70,84 | 72,36 | 70,60 | 72,36 | 0,42% | 470.521,00 |
| 20.05.2025 | 71,94 | 72,80 | 71,72 | 72,06 | 0,39% | 463.768,00 |
| 19.05.2025 | 71,56 | 72,08 | 71,22 | 71,78 | -0,47% | 351.200,00 |
| 16.05.2025 | 72,96 | 73,36 | 71,82 | 72,12 | -1,74% | 657.752,00 |
| 15.05.2025 | 72,90 | 73,52 | 72,62 | 73,40 | 0,25% | 506.968,00 |
| 14.05.2025 | 73,20 | 74,50 | 72,64 | 73,22 | 0,63% | 735.050,00 |
| 13.05.2025 | 72,18 | 72,88 | 71,06 | 72,76 | 0,78% | 882.619,00 |
| 12.05.2025 | 68,82 | 72,72 | 68,68 | 72,20 | 8,15% | 1.281.009,00 |
| 09.05.2025 | 67,02 | 67,72 | 66,36 | 66,76 | 1,71% | 820.418,00 |
| 08.05.2025 | 64,88 | 65,84 | 64,28 | 65,64 | 3,60% | 651.560,00 |
| 07.05.2025 | 64,50 | 65,00 | 63,36 | 63,36 | -0,13% | 765.522,00 |
| 06.05.2025 | 64,66 | 64,78 | 63,02 | 63,44 | -1,34% | 621.996,00 |
| 05.05.2025 | 64,48 | 64,96 | 63,90 | 64,30 | 0,06% | 463.810,00 |
| 02.05.2025 | 63,90 | 64,96 | 63,46 | 64,26 | 3,58% | 1.056.588,00 |
| 30.04.2025 | 65,72 | 66,04 | 61,00 | 62,04 | -3,72% | 1.540.788,00 |
| 29.04.2025 | 65,00 | 65,06 | 63,86 | 64,44 | 0,56% | 697.771,00 |
| 28.04.2025 | 64,00 | 64,96 | 63,80 | 64,08 | 0,50% | 833.301,00 |
| 25.04.2025 | 64,62 | 65,06 | 63,50 | 63,76 | 0,95% | 733.371,00 |
| 24.04.2025 | 61,74 | 63,34 | 61,10 | 63,16 | 2,07% | 708.721,00 |
| 23.04.2025 | 61,06 | 62,82 | 60,74 | 61,88 | 5,60% | 1.027.550,00 |
| 22.04.2025 | 58,00 | 58,82 | 56,82 | 58,60 | 0,07% | 530.527,00 |
| 17.04.2025 | 58,62 | 58,90 | 57,64 | 58,56 | 0,69% | 665.419,00 |
| 16.04.2025 | 58,88 | 58,96 | 57,38 | 58,16 | -2,51% | 1.179.939,00 |
| 15.04.2025 | 59,90 | 60,80 | 59,32 | 59,66 | -1,71% | 1.045.098,00 |
| 14.04.2025 | 60,48 | 62,82 | 59,70 | 60,70 | 6,60% | 1.465.854,00 |
| 11.04.2025 | 58,00 | 58,28 | 56,20 | 56,94 | -2,00% | 945.358,00 |
| 10.04.2025 | 65,00 | 65,10 | 58,10 | 58,10 | 3,86% | 1.357.423,00 |
| 09.04.2025 | 56,00 | 57,20 | 54,58 | 55,94 | -5,44% | 1.422.533,00 |
| 08.04.2025 | 59,16 | 60,40 | 57,18 | 59,16 | 2,46% | 1.412.203,00 |
| 07.04.2025 | 56,00 | 62,24 | 55,00 | 57,74 | -3,70% | 1.745.589,00 |
| 04.04.2025 | 61,68 | 62,70 | 57,48 | 59,96 | -4,83% | 2.286.115,00 |
| 03.04.2025 | 67,00 | 69,46 | 62,10 | 63,00 | -16,53% | 2.628.921,00 |
| 02.04.2025 | 75,20 | 75,48 | 74,38 | 75,48 | 0,13% | 502.863,00 |
| 01.04.2025 | 75,08 | 76,04 | 74,60 | 75,38 | 1,98% | 550.013,00 |
| 31.03.2025 | 75,32 | 75,90 | 73,20 | 73,92 | -4,42% | 1.081.791,00 |
| 28.03.2025 | 77,80 | 78,74 | 77,24 | 77,34 | -1,65% | 561.298,00 |
| 27.03.2025 | 79,66 | 79,90 | 77,90 | 78,64 | -2,55% | 617.110,00 |
| 26.03.2025 | 82,16 | 82,16 | 80,64 | 80,70 | -1,08% | 323.883,00 |
| 25.03.2025 | 80,88 | 81,96 | 80,40 | 81,58 | 0,87% | 518.698,00 |
| 24.03.2025 | 80,28 | 80,96 | 79,82 | 80,88 | 1,51% | 420.747,00 |
| 21.03.2025 | 79,52 | 80,26 | 78,70 | 79,68 | -0,99% | 835.221,00 |
| 20.03.2025 | 80,46 | 81,00 | 79,38 | 80,48 | -0,05% | 517.537,00 |
| 19.03.2025 | 79,20 | 80,62 | 78,94 | 80,52 | 0,90% | 588.313,00 |
| 18.03.2025 | 79,36 | 80,34 | 79,36 | 79,80 | 0,88% | 609.190,00 |
| 17.03.2025 | 79,32 | 79,40 | 78,58 | 79,10 | -0,30% | 445.002,00 |
| 14.03.2025 | 79,10 | 80,20 | 78,92 | 79,34 | 0,00% | 512.109,00 |
| 13.03.2025 | 79,06 | 81,34 | 78,90 | 79,34 | -0,48% | 591.611,00 |
| 12.03.2025 | 81,02 | 82,42 | 79,48 | 79,72 | -2,18% | 619.398,00 |
| 11.03.2025 | 83,68 | 83,70 | 81,34 | 81,50 | -1,97% | 553.113,00 |
| 10.03.2025 | 85,64 | 85,64 | 82,28 | 83,14 | -2,60% | 666.021,00 |
| 07.03.2025 | 84,20 | 86,46 | 83,30 | 85,36 | -0,97% | 813.905,00 |
| 06.03.2025 | 88,10 | 88,10 | 85,78 | 86,20 | -0,28% | 676.322,00 |
| 05.03.2025 | 86,50 | 86,84 | 85,50 | 86,44 | 2,61% | 562.482,00 |
| 04.03.2025 | 87,68 | 87,84 | 84,02 | 84,24 | -5,84% | 849.600,00 |
| 03.03.2025 | 89,88 | 90,90 | 88,88 | 89,46 | 1,20% | 569.510,00 |
| 28.02.2025 | 88,28 | 89,26 | 84,44 | 88,40 | -4,70% | 1.254.047,00 |
| 27.02.2025 | 93,74 | 94,16 | 92,12 | 92,76 | -1,55% | 447.074,00 |
| 26.02.2025 | 93,26 | 94,24 | 92,94 | 94,22 | 1,36% | 409.833,00 |
| 25.02.2025 | 92,26 | 93,82 | 92,08 | 92,96 | -0,34% | 426.535,00 |
| 24.02.2025 | 93,62 | 94,30 | 92,62 | 93,28 | -0,30% | 338.283,00 |
| 21.02.2025 | 93,64 | 94,18 | 93,08 | 93,56 | 0,67% | 725.771,00 |
| 20.02.2025 | 93,82 | 94,14 | 92,74 | 92,94 | -0,94% | 510.654,00 |
| 19.02.2025 | 94,50 | 94,80 | 93,44 | 93,82 | -0,34% | 560.009,00 |
| 18.02.2025 | 93,76 | 94,90 | 93,42 | 94,14 | -0,04% | 344.339,00 |
| 17.02.2025 | 94,38 | 94,70 | 93,88 | 94,18 | -0,19% | 253.227,00 |
| 14.02.2025 | 93,50 | 94,82 | 92,74 | 94,36 | 2,03% | 691.509,00 |
| 13.02.2025 | 91,20 | 92,74 | 90,94 | 92,48 | 1,31% | 517.119,00 |
| 12.02.2025 | 91,28 | 91,72 | 90,80 | 91,28 | -0,02% | 460.348,00 |
| 11.02.2025 | 91,26 | 91,82 | 90,96 | 91,30 | 0,31% | 553.458,00 |
| 10.02.2025 | 90,00 | 91,10 | 89,94 | 91,02 | 0,91% | 438.292,00 |
| 07.02.2025 | 91,00 | 91,12 | 89,98 | 90,20 | 0,09% | 625.064,00 |
| 06.02.2025 | 90,80 | 91,36 | 89,72 | 90,12 | -0,13% | 418.403,00 |
| 05.02.2025 | 89,04 | 90,24 | 88,94 | 90,24 | 0,92% | 579.470,00 |
| 04.02.2025 | 88,18 | 89,42 | 87,92 | 89,42 | 0,90% | 583.173,00 |
| 03.02.2025 | 87,08 | 89,08 | 86,34 | 88,62 | -3,13% | 1.269.967,00 |
| 31.01.2025 | 91,50 | 91,90 | 90,42 | 91,48 | 1,35% | 885.600,00 |
| 30.01.2025 | 88,76 | 91,32 | 88,08 | 90,26 | 1,48% | 1.432.031,00 |
| 29.01.2025 | 84,50 | 90,46 | 84,50 | 88,94 | 7,57% | 2.157.789,00 |
| 28.01.2025 | 82,50 | 83,78 | 82,30 | 82,68 | 0,39% | 521.475,00 |
| 27.01.2025 | 81,22 | 82,78 | 80,18 | 82,36 | -0,19% | 617.045,00 |
| 24.01.2025 | 83,00 | 83,76 | 82,14 | 82,52 | 0,34% | 658.185,00 |
| 23.01.2025 | 81,00 | 83,24 | 80,68 | 82,24 | 2,93% | 980.761,00 |
| 22.01.2025 | 81,50 | 82,20 | 79,90 | 79,90 | -1,75% | 999.616,00 |
| 21.01.2025 | 79,38 | 81,58 | 79,34 | 81,32 | 2,01% | 798.198,00 |
| 20.01.2025 | 80,00 | 80,34 | 79,06 | 79,72 | 0,03% | 439.770,00 |
| 17.01.2025 | 80,16 | 80,42 | 79,38 | 79,70 | -0,62% | 803.360,00 |
| 16.01.2025 | 81,00 | 81,28 | 79,56 | 80,20 | -0,17% | 699.241,00 |
| 15.01.2025 | 79,08 | 80,90 | 78,74 | 80,34 | 1,47% | 468.644,00 |
| 14.01.2025 | 79,00 | 79,96 | 78,98 | 79,18 | 1,64% | 498.090,00 |
| 13.01.2025 | 77,90 | 78,22 | 76,78 | 77,90 | -0,49% | 326.652,00 |
| 10.01.2025 | 78,30 | 78,90 | 78,04 | 78,28 | -0,33% | 406.424,00 |
| 09.01.2025 | 78,70 | 79,22 | 78,42 | 78,54 | -0,25% | 366.795,00 |
| 08.01.2025 | 79,02 | 79,82 | 78,34 | 78,74 | -1,43% | 630.372,00 |