68,270CHF
-0,28%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 69,05 | 69,71 | 68,75 | 68,79 | 0,48% | - |
| 13.02.2026 | 67,60 | 69,64 | 67,34 | 68,46 | 2,67% | 887.653,00 |
| 12.02.2026 | 71,50 | 71,68 | 66,60 | 66,68 | -7,18% | 2.171.785,00 |
| 11.02.2026 | 70,76 | 72,62 | 70,20 | 71,84 | 0,93% | 936.805,00 |
| 10.02.2026 | 70,32 | 71,46 | 69,88 | 71,18 | 0,71% | 724.460,00 |
| 09.02.2026 | 70,96 | 71,14 | 69,90 | 70,68 | 0,45% | 696.381,00 |
| 06.02.2026 | 69,44 | 70,66 | 68,62 | 70,36 | 1,41% | 823.798,00 |
| 05.02.2026 | 71,38 | 72,64 | 68,96 | 69,38 | -0,86% | 1.113.993,00 |
| 04.02.2026 | 68,60 | 70,72 | 68,18 | 69,98 | 2,49% | 940.435,00 |
| 03.02.2026 | 69,00 | 69,08 | 67,54 | 68,28 | 0,09% | 816.796,00 |
| 02.02.2026 | 66,24 | 68,46 | 65,96 | 68,22 | 2,56% | 598.717,00 |
| 30.01.2026 | 67,47 | 68,36 | 66,19 | 66,52 | -1,13% | - |
| 29.01.2026 | 66,98 | 68,36 | 66,18 | 67,28 | -1,44% | - |
| 28.01.2026 | 73,45 | 73,57 | 67,85 | 68,26 | -5,22% | - |
| 27.01.2026 | 73,34 | 73,80 | 71,78 | 72,02 | -1,44% | - |
| 26.01.2026 | 72,79 | 74,09 | 72,59 | 73,07 | 1,09% | - |
| 23.01.2026 | 72,18 | 72,56 | 71,56 | 72,28 | -0,90% | 826.674,00 |
| 22.01.2026 | 73,86 | 73,86 | 71,90 | 72,94 | 0,39% | 710.057,00 |
| 21.01.2026 | 72,90 | 73,02 | 71,02 | 72,66 | 0,25% | 1.090.598,00 |
| 20.01.2026 | 72,00 | 73,18 | 70,36 | 72,48 | -4,30% | 1.676.319,00 |
| 19.01.2026 | 75,50 | 76,42 | 75,40 | 75,74 | -1,53% | 480.214,00 |
| 16.01.2026 | 76,84 | 77,08 | 76,30 | 76,92 | -0,90% | 684.305,00 |
| 15.01.2026 | 77,36 | 77,86 | 76,70 | 77,62 | -0,23% | 556.124,00 |
| 14.01.2026 | 77,74 | 79,12 | 77,34 | 77,80 | 0,91% | 704.216,00 |
| 13.01.2026 | 77,76 | 78,00 | 76,58 | 77,10 | 0,16% | 601.632,00 |
| 12.01.2026 | 76,00 | 76,98 | 75,48 | 76,98 | -0,47% | 672.828,00 |
| 09.01.2026 | 77,34 | 77,96 | 76,80 | 77,34 | 1,34% | 709.133,00 |
| 08.01.2026 | 78,62 | 78,74 | 74,64 | 76,32 | -5,05% | 1.382.328,00 |
| 07.01.2026 | 78,46 | 80,48 | 78,44 | 80,38 | 2,55% | 1.141.505,00 |
| 06.01.2026 | 79,28 | 79,44 | 77,68 | 78,38 | -1,38% | 991.902,00 |
| 05.01.2026 | 80,00 | 81,34 | 79,22 | 79,48 | -1,05% | 1.149.800,00 |
| 02.01.2026 | 80,64 | 81,33 | 80,07 | 80,32 | -1,50% | - |
| 30.12.2025 | 81,04 | 81,80 | 80,00 | 81,54 | -0,07% | 419.035,00 |
| 29.12.2025 | 82,88 | 83,30 | 81,52 | 81,60 | -0,83% | 438.868,00 |
| 23.12.2025 | 81,78 | 82,28 | 81,60 | 82,28 | -0,02% | 485.113,00 |
| 22.12.2025 | 83,50 | 83,66 | 82,18 | 82,30 | -0,84% | 453.650,00 |
| 19.12.2025 | 83,32 | 83,50 | 82,36 | 83,00 | -1,96% | 1.399.108,00 |
| 18.12.2025 | 85,24 | 85,68 | 81,92 | 84,66 | 0,05% | 1.082.531,00 |
| 17.12.2025 | 89,28 | 89,34 | 84,14 | 84,62 | -4,92% | 968.486,00 |
| 16.12.2025 | 89,00 | 89,38 | 88,24 | 89,00 | 0,02% | 379.805,00 |
| 15.12.2025 | 90,00 | 90,30 | 88,46 | 88,98 | -0,11% | 631.443,00 |
| 12.12.2025 | 95,94 | 95,94 | 88,92 | 89,08 | -6,55% | 801.875,00 |
| 11.12.2025 | 95,68 | 96,12 | 94,82 | 95,32 | -0,27% | 309.189,00 |
| 10.12.2025 | 95,96 | 96,36 | 94,90 | 95,58 | -0,85% | 424.909,00 |
| 09.12.2025 | 96,76 | 97,30 | 95,90 | 96,40 | 0,52% | 491.336,00 |
| 08.12.2025 | 95,50 | 96,72 | 94,90 | 95,90 | 1,37% | 302.016,00 |
| 05.12.2025 | 96,36 | 96,36 | 94,44 | 94,60 | -1,27% | 422.868,00 |
| 04.12.2025 | 94,96 | 95,90 | 94,34 | 95,82 | 1,31% | 518.270,00 |
| 03.12.2025 | 94,60 | 97,30 | 94,58 | 94,58 | 1,57% | 730.838,00 |
| 02.12.2025 | 91,18 | 93,12 | 90,40 | 93,12 | 2,49% | 949.995,00 |
| 01.12.2025 | 90,70 | 92,20 | 89,92 | 90,86 | 0,62% | 744.751,00 |
| 28.11.2025 | 90,38 | 90,70 | 89,84 | 90,30 | -0,13% | 424.296,00 |
| 27.11.2025 | 89,68 | 90,66 | 89,52 | 90,42 | 0,47% | 305.780,00 |
| 26.11.2025 | 90,88 | 91,46 | 89,58 | 90,00 | -0,27% | 423.184,00 |
| 25.11.2025 | 90,08 | 90,90 | 89,68 | 90,24 | -0,44% | 452.881,00 |
| 24.11.2025 | 89,40 | 91,56 | 88,72 | 90,64 | 3,28% | 1.221.308,00 |
| 21.11.2025 | 85,72 | 87,86 | 85,40 | 87,76 | -0,43% | 612.434,00 |
| 20.11.2025 | 88,26 | 89,88 | 88,00 | 88,14 | 1,75% | 773.621,00 |
| 19.11.2025 | 89,06 | 89,62 | 86,18 | 86,62 | -3,61% | 789.496,00 |
| 18.11.2025 | 89,68 | 90,88 | 89,08 | 89,86 | -0,84% | 477.517,00 |
| 17.11.2025 | 93,92 | 94,02 | 89,40 | 90,62 | -4,09% | 713.837,00 |
| 14.11.2025 | 94,18 | 94,78 | 92,70 | 94,48 | -0,15% | 436.208,00 |
| 13.11.2025 | 96,36 | 96,98 | 94,40 | 94,62 | -2,09% | 374.834,00 |
| 12.11.2025 | 95,82 | 96,64 | 94,80 | 96,64 | 0,02% | 522.041,00 |
| 11.11.2025 | 96,52 | 98,74 | 96,04 | 96,62 | -0,98% | 678.783,00 |
| 10.11.2025 | 97,80 | 98,60 | 96,94 | 97,58 | 2,78% | 604.562,00 |
| 07.11.2025 | 96,70 | 97,52 | 94,70 | 94,94 | -1,47% | 371.690,00 |
| 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 |