74,123CHF
-4,16%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 75,32 | 75,90 | 73,20 | 73,92 | -4,42% | 1.079.541,00 |
| 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% | 833.626,00 |
| 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% | 588.213,00 |
| 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% | 841.022,00 |
| 03.03.2025 | 89,88 | 90,90 | 88,88 | 89,46 | 1,20% | 567.774,00 |
| 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% | 408.467,00 |
| 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% | 338.263,00 |
| 21.02.2025 | 93,64 | 94,18 | 93,08 | 93,56 | 0,67% | 724.521,00 |
| 20.02.2025 | 93,82 | 94,14 | 92,74 | 92,94 | -0,94% | 510.140,00 |
| 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% | 343.461,00 |
| 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% | 460.108,00 |
| 11.02.2025 | 91,26 | 91,82 | 90,96 | 91,30 | 0,31% | 552.750,00 |
| 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% | 1.266.767,00 |
| 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% | 2.152.747,00 |
| 28.01.2025 | 82,50 | 83,78 | 82,30 | 82,68 | 0,39% | 519.816,00 |
| 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% | 980.508,00 |
| 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% | 699.191,00 |
| 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% | 496.182,00 |
| 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 |
| 07.01.2025 | 78,00 | 81,40 | 78,00 | 79,88 | 2,70% | 1.027.942,00 |
| 06.01.2025 | 75,68 | 77,92 | 75,56 | 77,78 | 3,85% | 635.773,00 |
| 03.01.2025 | 74,02 | 74,90 | 73,82 | 74,90 | 0,45% | 378.825,00 |
| 02.01.2025 | 74,56 | 74,71 | 74,25 | 74,57 | -0,63% | - |
| 30.12.2024 | 74,80 | 75,26 | 74,52 | 75,04 | -0,05% | 308.243,00 |
| 27.12.2024 | 75,16 | 75,50 | 74,62 | 75,08 | 1,05% | 287.325,00 |
| 23.12.2024 | 73,06 | 74,34 | 72,70 | 74,30 | 1,53% | 283.651,00 |
| 20.12.2024 | 71,86 | 73,36 | 71,70 | 73,18 | 0,22% | 1.300.207,00 |
| 19.12.2024 | 73,00 | 73,50 | 72,20 | 73,02 | -2,41% | 600.819,00 |
| 18.12.2024 | 74,96 | 76,00 | 74,20 | 74,82 | -0,05% | 483.184,00 |
| 17.12.2024 | 73,88 | 75,50 | 73,82 | 74,86 | 1,22% | 528.458,00 |
| 16.12.2024 | 75,02 | 76,32 | 71,52 | 73,96 | -2,12% | 1.280.222,00 |
| 13.12.2024 | 75,38 | 76,58 | 75,30 | 75,56 | 0,16% | 405.777,00 |
| 12.12.2024 | 75,00 | 75,70 | 74,98 | 75,44 | 0,27% | 500.674,00 |
| 11.12.2024 | 74,64 | 75,24 | 74,58 | 75,24 | 1,16% | 363.726,00 |
| 10.12.2024 | 74,98 | 75,08 | 74,38 | 74,38 | -0,77% | 336.252,00 |
| 09.12.2024 | 74,86 | 75,42 | 74,68 | 74,96 | 0,16% | 310.372,00 |
| 06.12.2024 | 73,76 | 75,00 | 73,76 | 74,84 | 0,56% | 400.845,00 |
| 05.12.2024 | 73,90 | 74,72 | 73,90 | 74,42 | 0,51% | 394.118,00 |
| 04.12.2024 | 72,90 | 74,28 | 72,78 | 74,04 | 2,41% | 512.422,00 |
| 03.12.2024 | 72,50 | 72,58 | 71,44 | 72,30 | -0,36% | 497.653,00 |
| 02.12.2024 | 71,00 | 72,56 | 71,00 | 72,56 | 1,48% | 438.596,00 |
| 29.11.2024 | 70,70 | 71,50 | 70,70 | 71,50 | 0,51% | 375.171,00 |
| 28.11.2024 | 70,54 | 71,90 | 70,50 | 71,14 | 1,54% | 597.716,00 |
| 27.11.2024 | 71,54 | 71,60 | 69,90 | 70,06 | -2,67% | 540.956,00 |
| 26.11.2024 | 71,94 | 72,82 | 71,76 | 71,98 | -0,30% | 492.491,00 |
| 25.11.2024 | 71,70 | 72,34 | 71,20 | 72,20 | 1,66% | 1.271.259,00 |
| 22.11.2024 | 70,52 | 71,26 | 70,00 | 71,02 | 1,03% | 558.385,00 |
| 21.11.2024 | 69,18 | 70,47 | 68,99 | 70,30 | 2,63% | - |
| 20.11.2024 | 69,66 | 69,90 | 68,20 | 68,50 | -0,61% | 522.951,00 |
| 19.11.2024 | 69,60 | 70,00 | 68,14 | 68,92 | -1,20% | 609.478,00 |
| 18.11.2024 | 69,18 | 69,76 | 68,54 | 69,76 | 0,78% | 539.431,00 |
| 15.11.2024 | 69,22 | 70,18 | 69,12 | 69,22 | -1,23% | 589.137,00 |
| 14.11.2024 | 69,10 | 71,06 | 68,62 | 70,08 | 2,97% | 743.537,00 |
| 13.11.2024 | 68,02 | 68,74 | 67,52 | 68,06 | -0,32% | 588.540,00 |
| 12.11.2024 | 68,76 | 69,16 | 67,92 | 68,28 | -1,87% | 539.799,00 |
| 11.11.2024 | 70,00 | 70,44 | 69,34 | 69,58 | 0,03% | 315.435,00 |
| 08.11.2024 | 70,80 | 70,98 | 69,44 | 69,56 | -1,89% | 550.543,00 |
| 07.11.2024 | 68,98 | 72,18 | 68,98 | 70,90 | 3,56% | 973.560,00 |
| 06.11.2024 | 70,10 | 70,64 | 67,56 | 68,46 | -5,49% | 1.229.549,00 |
| 05.11.2024 | 72,36 | 72,62 | 71,74 | 72,44 | 0,36% | 490.348,00 |