82,768CHF
-0,95%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2025 | 69,22 | 69,24 | 68,26 | 68,52 | -1,52% | 321.997,00 |
| 18.06.2025 | 69,76 | 70,18 | 69,16 | 69,58 | -0,94% | 383.955,00 |
| 17.06.2025 | 70,62 | 71,24 | 69,80 | 70,24 | -0,57% | 482.440,00 |
| 16.06.2025 | 69,50 | 70,70 | 69,42 | 70,64 | 1,47% | 521.677,00 |
| 13.06.2025 | 69,54 | 70,28 | 69,10 | 69,62 | -2,14% | 555.413,00 |
| 12.06.2025 | 71,76 | 72,16 | 70,44 | 71,14 | -2,63% | 661.106,00 |
| 11.06.2025 | 71,24 | 73,68 | 71,14 | 73,06 | 2,53% | 844.646,00 |
| 10.06.2025 | 70,54 | 71,40 | 70,00 | 71,26 | 1,37% | 482.862,00 |
| 06.06.2025 | 69,42 | 70,32 | 68,88 | 70,30 | 0,77% | 380.753,00 |
| 05.06.2025 | 69,28 | 69,84 | 68,74 | 69,76 | 1,25% | 561.338,00 |
| 04.06.2025 | 68,94 | 69,46 | 68,60 | 68,90 | 0,32% | 467.486,00 |
| 03.06.2025 | 67,32 | 68,74 | 66,86 | 68,68 | 1,99% | 433.813,00 |
| 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 |