86,753CHF
1,09%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 85,79 | 87,45 | 84,56 | 87,11 | 1,51% | - |
| 17.06.2026 | 86,98 | 87,10 | 85,62 | 85,82 | -1,70% | 766.417,00 |
| 16.06.2026 | 88,74 | 89,30 | 87,08 | 87,30 | -1,42% | 503.310,00 |
| 15.06.2026 | 89,88 | 90,46 | 88,04 | 88,56 | 0,18% | 596.728,00 |
| 12.06.2026 | 87,14 | 88,44 | 86,76 | 88,40 | 2,17% | 649.880,00 |
| 11.06.2026 | 87,72 | 88,80 | 85,74 | 86,52 | -2,02% | 712.450,00 |
| 10.06.2026 | 89,62 | 89,86 | 87,52 | 88,30 | -1,36% | 760.433,00 |
| 09.06.2026 | 90,66 | 92,16 | 89,52 | 89,52 | -1,91% | 736.400,00 |
| 08.06.2026 | 89,76 | 91,78 | 88,46 | 91,26 | -0,24% | 559.573,00 |
| 05.06.2026 | 93,40 | 93,92 | 91,12 | 91,48 | -2,35% | 623.667,00 |
| 04.06.2026 | 94,50 | 95,20 | 93,08 | 93,68 | -2,34% | 773.211,00 |
| 03.06.2026 | 99,40 | 99,90 | 95,62 | 95,92 | -5,17% | 773.100,00 |
| 02.06.2026 | 99,00 | 102,80 | 99,00 | 101,15 | 3,68% | 1.320.979,00 |
| 01.06.2026 | 95,00 | 98,02 | 94,24 | 97,56 | 2,80% | 963.974,00 |
| 29.05.2026 | 89,76 | 96,70 | 88,62 | 94,90 | 8,19% | 2.536.296,00 |
| 28.05.2026 | 86,48 | 88,56 | 85,92 | 87,72 | 1,34% | 691.430,00 |
| 27.05.2026 | 87,30 | 87,50 | 85,74 | 86,56 | -0,69% | 480.215,00 |
| 26.05.2026 | 88,46 | 88,88 | 85,68 | 87,16 | -1,94% | 735.706,00 |
| 25.05.2026 | 89,54 | 90,58 | 88,84 | 88,89 | 1,75% | - |
| 22.05.2026 | 84,00 | 87,40 | 83,22 | 87,36 | 6,23% | 730.763,00 |
| 21.05.2026 | 81,62 | 82,84 | 79,58 | 82,24 | 0,51% | 539.047,00 |
| 20.05.2026 | 81,22 | 82,82 | 81,22 | 81,82 | 0,29% | 571.859,00 |
| 19.05.2026 | 82,36 | 83,12 | 81,00 | 81,58 | -0,87% | 498.863,00 |
| 18.05.2026 | 81,24 | 82,84 | 81,00 | 82,30 | 0,96% | 499.295,00 |
| 15.05.2026 | 79,20 | 81,52 | 77,98 | 81,52 | 0,65% | 1.099.513,00 |
| 14.05.2026 | 81,70 | 81,70 | 80,99 | 80,99 | -0,25% | - |
| 13.05.2026 | 81,24 | 81,72 | 79,52 | 81,20 | 1,53% | 696.930,00 |
| 12.05.2026 | 83,34 | 83,34 | 79,92 | 79,98 | -5,26% | 873.031,00 |
| 11.05.2026 | 85,20 | 86,28 | 84,42 | 84,42 | 0,14% | 688.546,00 |
| 08.05.2026 | 81,22 | 84,78 | 81,08 | 84,30 | 3,03% | 925.042,00 |
| 07.05.2026 | 80,98 | 83,18 | 80,44 | 81,82 | 2,51% | 716.695,00 |
| 06.05.2026 | 80,18 | 81,44 | 75,64 | 79,82 | -0,40% | 1.885.342,00 |
| 05.05.2026 | 78,40 | 80,44 | 78,40 | 80,14 | 1,67% | 731.309,00 |
| 04.05.2026 | 77,90 | 80,06 | 77,66 | 78,82 | 2,71% | 913.421,00 |
| 30.04.2026 | 77,32 | 77,52 | 76,00 | 76,74 | -0,36% | 672.781,00 |
| 29.04.2026 | 76,40 | 77,60 | 75,96 | 77,02 | 0,97% | 407.820,00 |
| 28.04.2026 | 74,56 | 76,64 | 74,48 | 76,28 | 1,73% | 441.474,00 |
| 27.04.2026 | 74,84 | 76,00 | 74,56 | 74,98 | 0,08% | 573.156,00 |
| 24.04.2026 | 74,46 | 75,52 | 74,22 | 74,92 | -0,45% | 498.048,00 |
| 23.04.2026 | 76,22 | 76,82 | 74,72 | 75,26 | -2,74% | 532.197,00 |
| 22.04.2026 | 77,64 | 77,96 | 76,90 | 77,38 | 0,13% | 390.638,00 |
| 21.04.2026 | 76,96 | 77,58 | 74,72 | 77,28 | -0,62% | 651.447,00 |
| 20.04.2026 | 78,16 | 78,74 | 77,40 | 77,76 | -1,37% | 474.043,00 |
| 17.04.2026 | 78,00 | 79,80 | 77,86 | 78,84 | 0,97% | 759.276,00 |
| 16.04.2026 | 76,50 | 78,08 | 76,40 | 78,08 | 2,52% | 586.655,00 |
| 15.04.2026 | 75,04 | 76,40 | 74,90 | 76,16 | 2,09% | 510.939,00 |
| 14.04.2026 | 74,38 | 75,04 | 73,84 | 74,60 | 2,00% | 552.039,00 |
| 13.04.2026 | 71,84 | 73,14 | 70,32 | 73,14 | 0,66% | 543.546,00 |
| 10.04.2026 | 71,88 | 74,28 | 71,86 | 72,66 | 0,80% | 693.850,00 |
| 09.04.2026 | 74,82 | 74,90 | 71,98 | 72,08 | -3,43% | 873.416,00 |
| 08.04.2026 | 76,58 | 76,90 | 74,46 | 74,64 | 2,05% | 815.392,00 |
| 07.04.2026 | 73,32 | 75,24 | 73,10 | 73,14 | -0,25% | 624.590,00 |
| 02.04.2026 | 71,70 | 73,32 | 70,94 | 73,32 | 0,14% | 563.399,00 |
| 01.04.2026 | 73,52 | 74,08 | 72,26 | 73,22 | 1,19% | 526.425,00 |
| 31.03.2026 | 72,56 | 73,46 | 72,16 | 72,36 | 0,22% | 529.551,00 |
| 30.03.2026 | 71,98 | 73,02 | 71,64 | 72,20 | 0,31% | 485.846,00 |
| 27.03.2026 | 73,14 | 73,52 | 71,68 | 71,98 | -3,54% | 492.869,00 |
| 26.03.2026 | 74,38 | 74,94 | 73,72 | 74,62 | 0,57% | 610.933,00 |
| 25.03.2026 | 73,48 | 74,80 | 73,38 | 74,20 | 2,40% | 501.561,00 |
| 24.03.2026 | 71,00 | 72,98 | 70,74 | 72,46 | 2,11% | 611.360,00 |
| 23.03.2026 | 68,60 | 72,32 | 68,22 | 70,96 | 1,52% | 597.323,00 |
| 20.03.2026 | 71,38 | 72,06 | 69,90 | 69,90 | -1,72% | 2.095.363,00 |
| 19.03.2026 | 72,86 | 73,16 | 71,12 | 71,12 | -0,03% | 1.077.485,00 |
| 18.03.2026 | 72,34 | 72,66 | 70,20 | 71,14 | -6,07% | 1.232.766,00 |
| 17.03.2026 | 74,08 | 76,90 | 74,02 | 75,74 | 1,97% | 841.177,00 |
| 16.03.2026 | 73,74 | 74,46 | 73,12 | 74,28 | 1,20% | 635.461,00 |
| 13.03.2026 | 72,98 | 74,20 | 72,40 | 73,40 | -0,05% | 524.657,00 |
| 12.03.2026 | 71,56 | 74,42 | 71,46 | 73,44 | 2,46% | 646.195,00 |
| 11.03.2026 | 70,66 | 71,82 | 70,34 | 71,68 | 0,50% | 498.989,00 |
| 10.03.2026 | 72,08 | 72,56 | 70,90 | 71,32 | 0,08% | 660.298,00 |
| 09.03.2026 | 69,38 | 71,98 | 68,76 | 71,26 | 1,63% | 989.837,00 |
| 06.03.2026 | 70,72 | 70,92 | 68,76 | 70,12 | -0,23% | 678.747,00 |
| 05.03.2026 | 71,58 | 72,04 | 70,28 | 70,28 | -1,15% | 751.632,00 |
| 04.03.2026 | 71,62 | 72,44 | 70,72 | 71,10 | 0,79% | 562.482,00 |
| 03.03.2026 | 69,94 | 70,78 | 69,06 | 70,54 | -0,23% | 922.718,00 |
| 02.03.2026 | 69,82 | 70,80 | 68,86 | 70,70 | -0,20% | 884.949,00 |
| 27.02.2026 | 71,38 | 71,70 | 70,32 | 70,84 | -0,37% | 981.904,00 |
| 26.02.2026 | 69,84 | 72,30 | 69,70 | 71,10 | 2,30% | 708.398,00 |
| 25.02.2026 | 70,00 | 70,24 | 68,76 | 69,50 | -1,42% | 836.522,00 |
| 24.02.2026 | 69,64 | 70,70 | 69,16 | 70,50 | 2,06% | 609.251,00 |
| 23.02.2026 | 69,68 | 70,02 | 68,80 | 69,08 | -1,03% | 585.848,00 |
| 20.02.2026 | 69,88 | 71,04 | 69,26 | 69,80 | 0,40% | 963.062,00 |
| 19.02.2026 | 69,18 | 69,60 | 68,72 | 69,52 | 0,61% | 550.579,00 |
| 18.02.2026 | 69,20 | 69,34 | 68,18 | 69,10 | 0,06% | 543.844,00 |
| 17.02.2026 | 68,34 | 69,76 | 68,34 | 69,06 | 1,41% | 563.845,00 |
| 16.02.2026 | 68,98 | 69,78 | 68,10 | 68,10 | -0,53% | 495.299,00 |
| 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% | - |