95,556CHF
-0,83%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 97,04 | 97,51 | 94,97 | 94,97 | -1,44% | - |
| 06.11.2025 | 96,54 | 96,88 | 95,62 | 96,36 | 0,50% | 327.635,00 |
| 05.11.2025 | 94,00 | 96,14 | 93,30 | 95,88 | 0,50% | 434.459,00 |
| 04.11.2025 | 97,20 | 97,68 | 95,34 | 95,40 | -3,28% | 630.111,00 |
| 03.11.2025 | 97,00 | 98,94 | 96,64 | 98,64 | 2,03% | 550.917,00 |
| 31.10.2025 | 96,32 | 97,34 | 96,28 | 96,68 | -0,43% | 461.506,00 |
| 30.10.2025 | 93,08 | 98,00 | 92,98 | 97,10 | 4,95% | 994.151,00 |
| 29.10.2025 | 91,32 | 94,36 | 90,28 | 92,52 | 3,65% | 1.154.322,00 |
| 28.10.2025 | 90,42 | 90,90 | 88,86 | 89,26 | -0,71% | 589.210,00 |
| 27.10.2025 | 89,24 | 90,34 | 89,18 | 89,90 | 1,12% | 505.251,00 |
| 24.10.2025 | 89,22 | 89,52 | 87,52 | 88,90 | 0,79% | 447.206,00 |
| 23.10.2025 | 87,68 | 88,38 | 86,84 | 88,20 | 1,12% | 402.921,00 |
| 22.10.2025 | 87,64 | 88,22 | 87,20 | 87,22 | -0,86% | 375.169,00 |
| 21.10.2025 | 87,00 | 87,98 | 86,92 | 87,98 | 0,59% | 418.425,00 |
| 20.10.2025 | 87,00 | 87,60 | 86,36 | 87,46 | 1,67% | 491.611,00 |
| 17.10.2025 | 85,34 | 86,78 | 84,92 | 86,02 | -0,42% | 489.554,00 |
| 16.10.2025 | 86,48 | 87,82 | 86,02 | 86,38 | -0,07% | 490.925,00 |
| 15.10.2025 | 85,28 | 86,50 | 84,00 | 86,44 | 3,10% | 868.044,00 |
| 14.10.2025 | 83,20 | 83,84 | 82,36 | 83,84 | -0,36% | 569.545,00 |
| 13.10.2025 | 84,62 | 85,18 | 83,32 | 84,14 | -3,46% | 675.735,00 |
| 10.10.2025 | 88,04 | 88,34 | 84,50 | 87,16 | -1,13% | 832.301,00 |
| 09.10.2025 | 90,14 | 90,58 | 87,96 | 88,16 | -2,84% | 463.258,00 |
| 08.10.2025 | 89,94 | 90,74 | 89,66 | 90,74 | 0,98% | 322.829,00 |
| 07.10.2025 | 90,32 | 91,22 | 89,86 | 89,86 | -1,30% | 346.828,00 |
| 06.10.2025 | 90,30 | 91,62 | 89,90 | 91,04 | 1,18% | 420.187,00 |
| 03.10.2025 | 90,00 | 90,84 | 89,20 | 89,98 | 0,16% | 445.128,00 |
| 02.10.2025 | 87,98 | 89,84 | 87,98 | 89,84 | 3,36% | 472.170,00 |
| 01.10.2025 | 85,92 | 86,98 | 85,52 | 86,92 | 0,16% | 434.908,00 |
| 30.09.2025 | 86,16 | 87,16 | 86,16 | 86,78 | 1,10% | 463.492,00 |
| 29.09.2025 | 86,80 | 86,84 | 85,84 | 85,84 | -0,58% | 322.505,00 |
| 26.09.2025 | 86,44 | 86,90 | 85,90 | 86,34 | -0,62% | 252.767,00 |
| 25.09.2025 | 86,62 | 87,02 | 85,66 | 86,88 | -0,11% | 355.340,00 |
| 24.09.2025 | 88,40 | 88,92 | 86,90 | 86,98 | -1,78% | 343.608,00 |
| 23.09.2025 | 88,34 | 89,10 | 88,18 | 88,56 | 0,27% | 291.512,00 |
| 22.09.2025 | 87,86 | 88,32 | 87,06 | 88,32 | 0,18% | 365.947,00 |
| 19.09.2025 | 87,66 | 88,44 | 86,84 | 88,16 | 0,34% | 1.756.930,00 |
| 18.09.2025 | 89,00 | 89,78 | 87,86 | 87,86 | -0,68% | 584.022,00 |
| 17.09.2025 | 88,52 | 88,62 | 87,84 | 88,46 | 0,94% | 549.357,00 |
| 16.09.2025 | 88,66 | 89,74 | 87,24 | 87,64 | 0,71% | 482.905,00 |
| 15.09.2025 | 86,72 | 87,10 | 86,02 | 87,02 | 1,35% | 306.517,00 |
| 12.09.2025 | 86,62 | 86,78 | 85,38 | 85,86 | -0,42% | 337.833,00 |
| 11.09.2025 | 86,78 | 86,86 | 85,84 | 86,22 | -0,07% | 349.106,00 |
| 10.09.2025 | 86,50 | 87,04 | 85,78 | 86,28 | 0,84% | 376.320,00 |
| 09.09.2025 | 86,20 | 86,40 | 85,56 | 85,56 | -0,42% | 364.941,00 |
| 08.09.2025 | 85,66 | 85,96 | 84,64 | 85,92 | 0,77% | 322.711,00 |
| 05.09.2025 | 86,22 | 86,60 | 85,02 | 85,26 | -0,16% | 411.596,00 |
| 04.09.2025 | 84,04 | 85,42 | 83,98 | 85,40 | 2,28% | 496.700,00 |
| 03.09.2025 | 83,28 | 84,32 | 82,68 | 83,50 | 1,68% | 475.517,00 |
| 02.09.2025 | 82,96 | 83,12 | 81,40 | 82,12 | -1,06% | 401.827,00 |
| 01.09.2025 | 82,56 | 83,00 | 82,24 | 83,00 | 0,46% | 233.266,00 |
| 29.08.2025 | 83,26 | 83,58 | 82,36 | 82,62 | -1,12% | 302.639,00 |
| 28.08.2025 | 82,80 | 83,64 | 82,70 | 83,56 | 1,21% | 322.501,00 |
| 27.08.2025 | 82,20 | 82,86 | 82,16 | 82,56 | 0,27% | 339.620,00 |
| 26.08.2025 | 81,78 | 82,68 | 81,66 | 82,34 | 0,27% | 650.461,00 |
| 25.08.2025 | 82,58 | 82,62 | 81,82 | 82,12 | -0,58% | 195.329,00 |
| 22.08.2025 | 80,44 | 82,84 | 80,44 | 82,60 | 2,58% | 491.034,00 |
| 21.08.2025 | 80,42 | 80,64 | 79,80 | 80,52 | 0,65% | 378.583,00 |
| 20.08.2025 | 80,40 | 80,96 | 79,70 | 80,00 | -0,99% | 440.737,00 |
| 19.08.2025 | 79,94 | 81,08 | 79,82 | 80,80 | 1,79% | 473.984,00 |
| 18.08.2025 | 79,12 | 79,44 | 78,48 | 79,38 | 0,20% | 233.181,00 |
| 15.08.2025 | 79,76 | 80,14 | 79,12 | 79,22 | -0,50% | 264.066,00 |
| 14.08.2025 | 79,50 | 79,84 | 79,24 | 79,62 | 0,08% | 306.565,00 |
| 13.08.2025 | 80,00 | 80,20 | 79,38 | 79,56 | -0,38% | 301.386,00 |
| 12.08.2025 | 78,38 | 79,86 | 77,58 | 79,86 | 1,37% | 342.469,00 |
| 11.08.2025 | 79,80 | 79,90 | 78,58 | 78,78 | -1,03% | 391.149,00 |
| 08.08.2025 | 78,48 | 79,66 | 78,24 | 79,60 | 2,18% | 473.053,00 |
| 07.08.2025 | 76,62 | 78,46 | 76,34 | 77,90 | 1,86% | 739.564,00 |
| 06.08.2025 | 77,22 | 77,36 | 76,10 | 76,48 | -0,60% | 524.689,00 |
| 05.08.2025 | 77,70 | 78,18 | 76,14 | 76,94 | 3,05% | 898.808,00 |
| 04.08.2025 | 72,96 | 76,22 | 72,30 | 74,66 | -1,94% | 1.136.752,00 |
| 31.07.2025 | 73,92 | 77,14 | 73,84 | 76,14 | 1,68% | 1.069.031,00 |
| 30.07.2025 | 79,44 | 79,60 | 73,84 | 74,88 | -1,03% | 1.715.097,00 |
| 29.07.2025 | 77,02 | 77,16 | 75,62 | 75,66 | -1,23% | 458.137,00 |
| 28.07.2025 | 77,96 | 78,36 | 76,60 | 76,60 | -0,16% | 465.723,00 |
| 25.07.2025 | 75,70 | 76,72 | 75,56 | 76,72 | 0,26% | 393.786,00 |
| 24.07.2025 | 77,56 | 77,60 | 75,94 | 76,52 | -0,65% | 434.419,00 |
| 23.07.2025 | 76,26 | 77,02 | 75,78 | 77,02 | 1,85% | 557.300,00 |
| 22.07.2025 | 75,66 | 75,88 | 74,80 | 75,62 | -1,12% | 527.472,00 |
| 21.07.2025 | 77,12 | 77,40 | 76,18 | 76,48 | -0,03% | 261.142,00 |
| 18.07.2025 | 77,42 | 77,86 | 76,50 | 76,50 | -0,57% | 400.743,00 |
| 17.07.2025 | 77,00 | 77,48 | 76,38 | 76,94 | 2,07% | 405.214,00 |
| 16.07.2025 | 74,02 | 76,34 | 73,94 | 75,38 | 0,27% | 445.291,00 |
| 15.07.2025 | 75,00 | 75,90 | 74,78 | 75,18 | 0,64% | 305.779,00 |
| 14.07.2025 | 74,16 | 74,90 | 73,72 | 74,70 | -0,77% | 233.881,00 |
| 11.07.2025 | 75,20 | 75,58 | 74,90 | 75,28 | -1,36% | 306.774,00 |
| 10.07.2025 | 75,36 | 76,32 | 75,08 | 76,32 | 2,06% | 429.638,00 |
| 09.07.2025 | 73,62 | 75,44 | 73,50 | 74,78 | 0,73% | 403.209,00 |
| 08.07.2025 | 74,40 | 74,48 | 73,72 | 74,24 | 0,57% | 403.373,00 |
| 07.07.2025 | 73,28 | 74,10 | 73,08 | 73,82 | 0,71% | 357.474,00 |
| 04.07.2025 | 72,94 | 73,80 | 72,62 | 73,30 | -0,65% | 260.005,00 |
| 03.07.2025 | 73,72 | 73,94 | 72,88 | 73,78 | 0,24% | 387.880,00 |
| 02.07.2025 | 72,24 | 73,70 | 71,96 | 73,60 | 2,08% | 777.239,00 |
| 01.07.2025 | 71,18 | 72,10 | 70,50 | 72,10 | 0,92% | 431.256,00 |
| 30.06.2025 | 72,44 | 72,46 | 71,44 | 71,44 | -0,83% | 459.529,00 |
| 27.06.2025 | 71,54 | 72,44 | 71,54 | 72,04 | 2,13% | 519.251,00 |
| 26.06.2025 | 71,26 | 71,72 | 69,96 | 70,54 | -0,65% | 395.858,00 |
| 25.06.2025 | 71,02 | 71,64 | 70,84 | 71,00 | 0,40% | 563.776,00 |
| 24.06.2025 | 71,82 | 71,82 | 70,04 | 70,72 | 1,93% | 522.065,00 |
| 23.06.2025 | 68,10 | 70,12 | 68,04 | 69,38 | 1,28% | 416.181,00 |
| 20.06.2025 | 68,20 | 69,36 | 68,20 | 68,50 | -0,03% | 936.107,00 |