70,338CHF
0,06%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,47 | 70,93 | 70,34 | 70,34 | 0,06% | - |
| 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 |
| 04.11.2024 | 72,38 | 72,94 | 71,48 | 72,18 | -0,50% | 476.386,00 |
| 01.11.2024 | 71,14 | 72,64 | 70,80 | 72,54 | 2,52% | 392.739,00 |
| 31.10.2024 | 70,72 | 71,66 | 70,14 | 70,76 | -1,80% | 733.296,00 |
| 30.10.2024 | 73,46 | 74,10 | 72,06 | 72,06 | -1,56% | 503.652,00 |
| 29.10.2024 | 73,10 | 73,88 | 72,62 | 73,20 | 1,33% | 590.068,00 |
| 28.10.2024 | 70,40 | 72,60 | 70,00 | 72,24 | 2,79% | 584.822,00 |
| 25.10.2024 | 70,20 | 70,48 | 69,72 | 70,28 | 0,03% | 448.683,00 |
| 24.10.2024 | 70,00 | 70,76 | 69,44 | 70,26 | -0,65% | 748.902,00 |
| 23.10.2024 | 72,48 | 73,04 | 70,72 | 70,72 | -1,50% | 769.756,00 |
| 22.10.2024 | 79,00 | 79,98 | 70,78 | 71,80 | -6,49% | 2.285.169,00 |
| 21.10.2024 | 76,32 | 77,34 | 75,54 | 76,78 | 0,87% | 823.778,00 |
| 18.10.2024 | 76,00 | 77,58 | 75,90 | 76,12 | 1,09% | 519.867,00 |
| 17.10.2024 | 74,28 | 75,30 | 73,96 | 75,30 | 0,75% | 505.147,00 |
| 16.10.2024 | 75,00 | 75,38 | 73,96 | 74,74 | -1,16% | 752.117,00 |
| 15.10.2024 | 76,50 | 77,20 | 74,80 | 75,62 | 0,42% | 823.368,00 |
| 14.10.2024 | 73,96 | 75,58 | 73,72 | 75,30 | 2,62% | 590.317,00 |
| 11.10.2024 | 72,84 | 73,38 | 72,14 | 73,38 | 0,52% | 294.494,00 |
| 10.10.2024 | 72,96 | 73,34 | 72,68 | 73,00 | -0,25% | 266.600,00 |
| 09.10.2024 | 73,14 | 73,36 | 72,52 | 73,18 | -0,03% | 506.081,00 |
| 08.10.2024 | 72,82 | 73,62 | 72,62 | 73,20 | -0,52% | 408.542,00 |
| 07.10.2024 | 73,24 | 73,78 | 72,36 | 73,58 | 0,68% | 361.073,00 |
| 04.10.2024 | 72,74 | 73,56 | 72,66 | 73,08 | 0,52% | 365.853,00 |
| 03.10.2024 | 73,42 | 73,52 | 71,76 | 72,70 | -1,17% | 616.685,00 |
| 02.10.2024 | 73,20 | 73,90 | 72,70 | 73,56 | 0,93% | 586.098,00 |
| 01.10.2024 | 75,80 | 75,94 | 72,86 | 72,88 | -3,55% | 787.839,00 |
| 30.09.2024 | 75,08 | 75,84 | 74,80 | 75,56 | 0,64% | 457.670,00 |
| 27.09.2024 | 74,96 | 75,12 | 74,30 | 75,08 | 0,43% | 452.356,00 |
| 26.09.2024 | 73,92 | 75,44 | 73,30 | 74,76 | 2,92% | 547.386,00 |
| 25.09.2024 | 71,58 | 72,78 | 71,54 | 72,64 | -0,08% | 434.828,00 |
| 24.09.2024 | 73,18 | 73,50 | 72,00 | 72,70 | 0,00% | 332.686,00 |
| 23.09.2024 | 72,22 | 73,24 | 72,18 | 72,70 | -0,95% | 464.587,00 |
| 20.09.2024 | 73,36 | 73,78 | 72,96 | 73,40 | -0,27% | 935.035,00 |
| 19.09.2024 | 73,16 | 74,18 | 72,80 | 73,60 | 1,24% | 542.580,00 |
| 18.09.2024 | 73,50 | 73,86 | 72,64 | 72,70 | -1,12% | 472.517,00 |
| 17.09.2024 | 72,14 | 73,98 | 72,10 | 73,52 | 1,41% | 453.336,00 |
| 16.09.2024 | 72,74 | 73,24 | 72,30 | 72,50 | -0,38% | 458.283,00 |
| 13.09.2024 | 72,06 | 72,78 | 71,74 | 72,78 | 1,45% | 281.981,00 |
| 12.09.2024 | 72,30 | 72,58 | 71,28 | 71,74 | 0,70% | 351.143,00 |
| 11.09.2024 | 72,06 | 72,40 | 70,66 | 71,24 | -1,36% | 481.246,00 |
| 10.09.2024 | 71,90 | 72,60 | 71,70 | 72,22 | 0,47% | 439.150,00 |
| 09.09.2024 | 72,00 | 72,80 | 71,74 | 71,88 | 0,81% | 367.863,00 |
| 06.09.2024 | 72,00 | 73,06 | 71,30 | 71,30 | -1,68% | 614.422,00 |
| 05.09.2024 | 73,26 | 73,62 | 72,14 | 72,52 | -0,82% | 451.001,00 |
| 04.09.2024 | 74,96 | 75,50 | 71,84 | 73,12 | -4,17% | 972.448,00 |
| 03.09.2024 | 75,66 | 76,60 | 75,52 | 76,30 | -0,13% | 455.016,00 |
| 02.09.2024 | 76,86 | 76,86 | 75,66 | 76,40 | -0,55% | 365.896,00 |
| 30.08.2024 | 76,98 | 77,28 | 76,50 | 76,82 | -0,75% | 706.114,00 |
| 29.08.2024 | 76,12 | 77,62 | 76,00 | 77,40 | 1,82% | 436.788,00 |
| 28.08.2024 | 76,60 | 77,02 | 76,02 | 76,02 | -0,65% | 457.429,00 |
| 27.08.2024 | 77,08 | 77,22 | 75,92 | 76,52 | -1,03% | 560.937,00 |
| 26.08.2024 | 78,08 | 78,16 | 76,80 | 77,32 | -0,80% | 295.721,00 |
| 23.08.2024 | 78,00 | 78,22 | 77,10 | 77,94 | -0,43% | 276.842,00 |
| 22.08.2024 | 78,58 | 78,96 | 78,04 | 78,28 | -0,46% | 379.732,00 |
| 21.08.2024 | 78,58 | 79,20 | 78,40 | 78,64 | -0,25% | 282.239,00 |
| 20.08.2024 | 78,90 | 79,28 | 78,44 | 78,84 | 0,36% | 293.826,00 |
| 19.08.2024 | 78,10 | 78,76 | 77,84 | 78,56 | 0,46% | 324.166,00 |
| 16.08.2024 | 78,00 | 78,42 | 77,60 | 78,20 | 0,75% | 506.154,00 |
| 15.08.2024 | 76,28 | 77,96 | 76,00 | 77,62 | 1,94% | 364.553,00 |
| 14.08.2024 | 76,42 | 76,90 | 75,80 | 76,14 | -0,03% | 362.622,00 |
| 13.08.2024 | 75,46 | 76,16 | 74,52 | 76,16 | 1,17% | 416.630,00 |
| 12.08.2024 | 74,60 | 75,48 | 74,44 | 75,28 | 1,95% | 484.952,00 |
| 09.08.2024 | 74,40 | 74,64 | 73,84 | 73,84 | 0,30% | 440.083,00 |
| 08.08.2024 | 72,60 | 73,70 | 71,76 | 73,62 | -0,59% | 515.384,00 |
| 07.08.2024 | 72,64 | 74,30 | 72,10 | 74,06 | 2,72% | 610.891,00 |
| 06.08.2024 | 72,84 | 73,16 | 70,82 | 72,10 | -0,55% | 772.571,00 |
| 05.08.2024 | 70,04 | 72,68 | 69,80 | 72,50 | -0,85% | 792.697,00 |
| 02.08.2024 | 76,00 | 76,34 | 72,80 | 73,12 | -7,65% | 1.140.257,00 |
| 31.07.2024 | 79,18 | 81,84 | 78,92 | 79,18 | 0,53% | 717.905,00 |
| 30.07.2024 | 78,34 | 79,52 | 78,16 | 78,76 | 0,72% | 412.433,00 |
| 29.07.2024 | 78,14 | 78,98 | 78,12 | 78,20 | -0,81% | 294.886,00 |
| 26.07.2024 | 78,14 | 79,36 | 77,68 | 78,84 | 1,47% | 461.519,00 |
| 25.07.2024 | 78,66 | 78,66 | 76,40 | 77,70 | -1,77% | 562.631,00 |
| 24.07.2024 | 79,72 | 81,50 | 79,10 | 79,10 | -0,98% | 706.352,00 |
| 23.07.2024 | 84,60 | 84,70 | 78,08 | 79,88 | -1,09% | 1.748.576,00 |
| 22.07.2024 | 78,66 | 80,76 | 78,60 | 80,76 | 2,02% | 923.259,00 |
| 19.07.2024 | 79,20 | 80,34 | 78,26 | 79,16 | -0,05% | 676.134,00 |
| 18.07.2024 | 80,00 | 80,00 | 78,66 | 79,20 | -1,22% | 623.464,00 |
| 17.07.2024 | 81,58 | 81,68 | 79,62 | 80,18 | -2,39% | 548.181,00 |
| 16.07.2024 | 82,50 | 82,62 | 81,04 | 82,14 | -0,65% | 575.135,00 |
| 15.07.2024 | 82,86 | 83,46 | 81,78 | 82,68 | -0,14% | 416.444,00 |
| 12.07.2024 | 81,98 | 83,06 | 81,20 | 82,80 | 1,20% | 398.272,00 |
| 11.07.2024 | 81,26 | 82,40 | 80,92 | 81,82 | -0,15% | 564.819,00 |
| 10.07.2024 | 84,76 | 84,78 | 81,62 | 81,94 | -3,62% | 680.702,00 |
| 09.07.2024 | 84,90 | 85,50 | 84,00 | 85,02 | 0,38% | 488.553,00 |
| 08.07.2024 | 84,00 | 84,70 | 83,62 | 84,70 | 0,12% | 432.774,00 |
| 05.07.2024 | 85,58 | 85,76 | 84,02 | 84,60 | -1,54% | 443.488,00 |