78,714CHF
-3,61%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 80,50 | 80,60 | 77,90 | 78,26 | -4,16% | 1.336.477,00 |
| 29.10.2026 | 81,10 | 82,74 | 80,66 | 81,66 | -0,44% | 1.055.595,00 |
| 28.10.2026 | 86,00 | 86,00 | 80,54 | 82,02 | -10,81% | 2.251.069,00 |
| 27.10.2026 | 91,00 | 92,86 | 90,24 | 91,96 | 0,83% | 640.414,00 |
| 26.10.2026 | 89,58 | 92,60 | 87,80 | 91,20 | -0,18% | 911.158,00 |
| 23.10.2026 | 92,26 | 92,70 | 91,24 | 91,36 | 1,44% | 1.048.476,00 |
| 22.10.2026 | 89,84 | 90,82 | 88,70 | 90,06 | -0,42% | 720.951,00 |
| 21.10.2026 | 89,50 | 90,68 | 88,92 | 90,44 | 1,64% | 563.612,00 |
| 20.10.2026 | 88,88 | 89,16 | 87,62 | 88,98 | 0,66% | 974.279,00 |
| 19.10.2026 | 86,62 | 88,40 | 85,86 | 88,40 | 2,46% | 583.683,00 |
| 16.10.2026 | 87,30 | 87,78 | 85,80 | 86,28 | 0,23% | 473.917,00 |
| 15.10.2026 | 84,36 | 87,04 | 83,58 | 86,08 | 1,25% | 694.293,00 |
| 14.10.2026 | 85,56 | 86,96 | 85,02 | 85,02 | -0,16% | 322.040,00 |
| 13.10.2026 | 82,00 | 85,60 | 82,00 | 85,16 | 2,97% | 509.014,00 |
| 12.10.2026 | 82,10 | 83,08 | 81,80 | 82,70 | 0,88% | 311.038,00 |
| 09.10.2026 | 85,50 | 85,50 | 81,92 | 81,98 | -2,54% | 572.674,00 |
| 08.10.2026 | 85,00 | 85,28 | 84,02 | 84,12 | -1,08% | 343.994,00 |
| 07.10.2026 | 84,80 | 85,12 | 83,58 | 85,04 | 0,00% | 449.014,00 |
| 06.10.2026 | 84,52 | 85,38 | 83,78 | 85,04 | 0,64% | 454.251,00 |
| 05.10.2026 | 86,56 | 86,76 | 84,50 | 84,50 | -2,20% | 368.249,00 |
| 02.10.2026 | 85,42 | 87,42 | 85,10 | 86,40 | 1,24% | 385.746,00 |
| 01.10.2026 | 84,88 | 86,80 | 83,48 | 85,34 | 1,09% | 482.384,00 |
| 30.09.2026 | 83,56 | 85,08 | 83,12 | 84,42 | 0,72% | 602.484,00 |
| 29.09.2026 | 83,98 | 85,26 | 83,52 | 83,82 | 1,16% | 434.177,00 |
| 28.09.2026 | 83,52 | 83,66 | 82,40 | 82,86 | -1,36% | 353.386,00 |
| 25.09.2026 | 82,84 | 84,00 | 82,20 | 84,00 | 1,67% | 395.022,00 |
| 24.09.2026 | 86,10 | 86,22 | 81,56 | 82,62 | -6,11% | 911.230,00 |
| 23.09.2026 | 86,82 | 88,00 | 86,04 | 88,00 | 2,37% | 506.045,00 |
| 22.09.2026 | 85,02 | 87,40 | 84,90 | 85,96 | 1,58% | 537.233,00 |
| 21.09.2026 | 83,44 | 85,70 | 83,30 | 84,62 | 1,88% | 839.135,00 |
| 18.09.2026 | 84,54 | 86,22 | 83,06 | 83,06 | -1,49% | 2.231.511,00 |
| 17.09.2026 | 82,58 | 84,32 | 82,44 | 84,32 | 2,40% | 553.393,00 |
| 16.09.2026 | 82,20 | 83,12 | 81,42 | 82,34 | -0,17% | 570.265,00 |
| 15.09.2026 | 81,50 | 83,08 | 80,40 | 82,48 | 0,59% | 632.569,00 |
| 14.09.2026 | 82,76 | 83,76 | 81,82 | 82,00 | -1,56% | 555.691,00 |
| 11.09.2026 | 80,66 | 84,36 | 80,44 | 83,30 | 3,48% | 689.130,00 |
| 10.09.2026 | 79,90 | 81,08 | 78,94 | 80,50 | 1,05% | 504.904,00 |
| 09.09.2026 | 79,58 | 81,16 | 79,52 | 79,66 | 0,28% | 480.301,00 |
| 08.09.2026 | 81,50 | 81,70 | 78,96 | 79,44 | -1,54% | 408.765,00 |
| 07.09.2026 | 82,46 | 82,46 | 80,26 | 80,68 | -1,99% | 311.576,00 |
| 04.09.2026 | 82,16 | 83,02 | 81,62 | 82,32 | 0,73% | 645.913,00 |
| 03.09.2026 | 80,50 | 82,22 | 79,02 | 81,72 | 3,29% | 782.113,00 |
| 02.09.2026 | 80,22 | 80,54 | 78,60 | 79,12 | -0,03% | 798.158,00 |
| 01.09.2026 | 79,70 | 79,96 | 78,50 | 79,14 | -0,33% | 628.756,00 |
| 31.08.2026 | 79,02 | 81,26 | 78,92 | 79,40 | -0,60% | 783.958,00 |
| 28.08.2026 | 79,20 | 80,34 | 78,06 | 79,88 | 0,86% | 495.403,00 |
| 27.08.2026 | 79,98 | 80,46 | 77,76 | 79,20 | -0,93% | 958.553,00 |
| 26.08.2026 | 79,06 | 80,32 | 78,64 | 79,94 | 1,78% | 376.184,00 |
| 25.08.2026 | 78,70 | 79,60 | 77,86 | 78,54 | 0,93% | 451.291,00 |
| 24.08.2026 | 76,50 | 78,06 | 76,32 | 77,82 | 1,43% | 406.265,00 |
| 21.08.2026 | 76,72 | 77,60 | 76,38 | 76,72 | 0,39% | 734.922,00 |
| 20.08.2026 | 79,72 | 79,92 | 75,74 | 76,42 | -4,83% | 909.552,00 |
| 19.08.2026 | 80,00 | 80,78 | 79,78 | 80,30 | -0,02% | 567.493,00 |
| 18.08.2026 | 81,98 | 82,44 | 80,32 | 80,32 | -2,71% | 413.496,00 |
| 17.08.2026 | 83,92 | 83,94 | 82,06 | 82,56 | -1,46% | 295.273,00 |
| 14.08.2026 | 84,88 | 85,34 | 83,62 | 83,78 | -0,62% | 320.125,00 |
| 13.08.2026 | 84,40 | 87,14 | 83,88 | 84,30 | 2,63% | 831.143,00 |
| 12.08.2026 | 84,62 | 85,72 | 82,14 | 82,14 | -2,95% | 676.230,00 |
| 11.08.2026 | 84,60 | 85,64 | 83,16 | 84,64 | -1,24% | 490.677,00 |
| 10.08.2026 | 86,06 | 87,78 | 85,56 | 85,70 | 1,23% | 664.227,00 |
| 07.08.2026 | 85,00 | 85,46 | 83,80 | 84,66 | 0,05% | 518.415,00 |
| 06.08.2026 | 86,00 | 86,54 | 83,46 | 84,62 | -0,28% | 543.062,00 |
| 05.08.2026 | 88,90 | 89,54 | 84,10 | 84,86 | -2,35% | 984.798,00 |
| 04.08.2026 | 85,24 | 86,98 | 84,68 | 86,90 | 1,83% | 753.759,00 |
| 03.08.2026 | 82,98 | 85,86 | 82,98 | 85,34 | 3,97% | 714.576,00 |
| 31.07.2026 | 82,70 | 83,90 | 80,90 | 82,08 | -0,07% | 1.306.105,00 |
| 30.07.2026 | 83,72 | 85,16 | 81,16 | 82,14 | -6,47% | 1.428.636,00 |
| 29.07.2026 | 82,12 | 87,82 | 79,82 | 87,82 | 0,02% | 1.954.213,00 |
| 28.07.2026 | 87,78 | 88,14 | 86,16 | 87,80 | 0,90% | 1.005.159,00 |
| 27.07.2026 | 86,74 | 88,28 | 86,44 | 87,02 | 1,23% | 606.149,00 |
| 24.07.2026 | 84,14 | 85,98 | 83,42 | 85,96 | 1,92% | 386.441,00 |
| 23.07.2026 | 85,38 | 86,30 | 84,34 | 84,34 | -1,17% | 377.266,00 |
| 22.07.2026 | 82,96 | 85,86 | 82,26 | 85,34 | 1,04% | 626.828,00 |
| 21.07.2026 | 83,34 | 85,18 | 83,28 | 84,46 | 2,25% | 612.028,00 |
| 20.07.2026 | 83,30 | 83,38 | 81,68 | 82,60 | -0,53% | 374.971,00 |
| 17.07.2026 | 80,68 | 83,80 | 80,60 | 83,04 | 2,44% | 939.292,00 |
| 16.07.2026 | 80,30 | 81,16 | 79,76 | 81,06 | 0,22% | 516.479,00 |
| 15.07.2026 | 81,52 | 82,38 | 80,70 | 80,88 | -1,27% | 701.643,00 |
| 14.07.2026 | 83,42 | 84,28 | 80,30 | 81,92 | -1,99% | 741.326,00 |
| 13.07.2026 | 81,70 | 83,58 | 81,50 | 83,58 | 1,16% | 531.603,00 |
| 10.07.2026 | 82,14 | 83,94 | 81,88 | 82,62 | 1,87% | 820.178,00 |
| 09.07.2026 | 79,58 | 81,42 | 79,10 | 81,10 | 3,92% | 915.034,00 |
| 08.07.2026 | 78,20 | 78,54 | 76,34 | 78,04 | 0,26% | 561.179,00 |
| 07.07.2026 | 78,66 | 79,64 | 77,74 | 77,84 | -0,33% | 748.545,00 |
| 06.07.2026 | 76,90 | 78,10 | 76,40 | 78,10 | 0,93% | 689.114,00 |
| 03.07.2026 | 75,92 | 77,46 | 75,44 | 77,38 | 1,39% | 492.344,00 |
| 02.07.2026 | 76,62 | 77,32 | 76,22 | 76,32 | -0,73% | 619.777,00 |
| 01.07.2026 | 75,74 | 76,88 | 74,32 | 76,88 | 1,51% | 1.080.783,00 |
| 30.06.2026 | 77,90 | 78,00 | 73,84 | 75,74 | -4,83% | 1.906.491,00 |
| 29.06.2026 | 79,50 | 79,96 | 78,62 | 79,58 | 1,02% | 638.644,00 |
| 26.06.2026 | 81,26 | 81,78 | 78,74 | 78,78 | -3,83% | 981.760,00 |
| 25.06.2026 | 83,60 | 84,16 | 80,84 | 81,92 | -2,41% | 955.226,00 |
| 24.06.2026 | 84,52 | 85,30 | 83,94 | 83,94 | -1,04% | 367.442,00 |
| 23.06.2026 | 84,82 | 85,64 | 83,92 | 84,82 | -1,96% | 459.438,00 |
| 22.06.2026 | 86,56 | 87,70 | 85,68 | 86,52 | -0,78% | 438.596,00 |
| 19.06.2026 | 86,90 | 87,68 | 86,40 | 87,20 | 0,55% | 1.099.400,00 |
| 18.06.2026 | 85,04 | 87,52 | 84,38 | 86,72 | 1,05% | 662.862,00 |
| 17.06.2026 | 86,98 | 87,10 | 85,62 | 85,82 | -1,70% | 766.478,00 |
| 16.06.2026 | 88,74 | 89,30 | 87,08 | 87,30 | -1,42% | 513.180,00 |
| 15.06.2026 | 89,88 | 90,46 | 88,04 | 88,56 | 0,18% | 596.728,00 |