93,010€
5,55%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 86,13 | 90,25 | 85,92 | 90,13 | 3,91% | 2.753,00 |
| 04.05.2026 | 84,67 | 87,34 | 84,53 | 86,74 | 3,11% | 379,00 |
| 30.04.2026 | 83,09 | 84,42 | 82,77 | 84,12 | 0,59% | 1.070,00 |
| 29.04.2026 | 82,78 | 83,95 | 82,25 | 83,63 | 1,43% | 322,00 |
| 28.04.2026 | 81,04 | 82,94 | 80,69 | 82,45 | 1,49% | 186,00 |
| 27.04.2026 | 81,08 | 82,47 | 80,99 | 81,24 | -0,44% | 56,00 |
| 24.04.2026 | 81,39 | 82,15 | 80,60 | 81,60 | 0,47% | 4.550,00 |
| 23.04.2026 | 83,19 | 83,69 | 80,39 | 81,22 | -3,23% | 520,00 |
| 22.04.2026 | 84,44 | 84,99 | 83,61 | 83,93 | 0,41% | 58,00 |
| 21.04.2026 | 85,00 | 85,05 | 81,43 | 83,59 | -1,59% | 713,00 |
| 20.04.2026 | 84,77 | 85,68 | 84,47 | 84,94 | -1,01% | 28,00 |
| 17.04.2026 | 84,31 | 86,56 | 84,19 | 85,81 | 1,82% | 67,00 |
| 16.04.2026 | 82,96 | 85,07 | 82,91 | 84,28 | 1,89% | 108,00 |
| 15.04.2026 | 80,93 | 82,83 | 80,88 | 82,72 | 1,77% | 126,00 |
| 14.04.2026 | 80,04 | 81,51 | 80,04 | 81,28 | 1,27% | 86,00 |
| 13.04.2026 | 76,91 | 80,29 | 76,13 | 80,26 | 3,14% | 711,00 |
| 10.04.2026 | 78,03 | 80,46 | 77,24 | 77,82 | -0,24% | 1.932,00 |
| 09.04.2026 | 80,90 | 81,17 | 77,18 | 78,01 | -4,03% | 350,00 |
| 08.04.2026 | 83,35 | 83,76 | 80,77 | 81,29 | 1,55% | 570,00 |
| 07.04.2026 | 79,37 | 81,49 | 78,90 | 80,05 | 0,41% | 28,00 |
| 02.04.2026 | 77,53 | 79,77 | 76,98 | 79,72 | 0,63% | - |
| 01.04.2026 | 79,28 | 80,46 | 78,57 | 79,22 | 0,32% | 413,00 |
| 31.03.2026 | 79,32 | 80,01 | 77,66 | 78,97 | 0,57% | 294,00 |
| 30.03.2026 | 78,28 | 79,51 | 78,03 | 78,52 | 0,51% | - |
| 27.03.2026 | 80,66 | 80,81 | 77,92 | 78,12 | -2,98% | 155,00 |
| 26.03.2026 | 80,59 | 81,83 | 80,29 | 80,52 | -0,80% | 459,00 |
| 25.03.2026 | 79,36 | 81,67 | 79,08 | 81,17 | 2,22% | 290,00 |
| 24.03.2026 | 77,50 | 79,67 | 77,34 | 79,41 | 1,70% | 565,00 |
| 23.03.2026 | 75,82 | 79,30 | 74,83 | 78,08 | 2,48% | 544,00 |
| 20.03.2026 | 78,99 | 79,40 | 75,79 | 76,19 | -3,59% | 187,00 |
| 19.03.2026 | 79,03 | 80,75 | 77,39 | 79,03 | -0,45% | - |
| 18.03.2026 | 80,85 | 80,86 | 77,47 | 79,39 | -1,12% | 1.430,00 |
| 17.03.2026 | 81,66 | 84,84 | 79,15 | 80,29 | -2,39% | 1.250,00 |
| 16.03.2026 | 81,90 | 82,53 | 80,90 | 82,26 | 1,37% | 495,00 |
| 13.03.2026 | 80,82 | 82,19 | 80,15 | 81,15 | 0,38% | 193,00 |
| 12.03.2026 | 78,96 | 82,48 | 78,86 | 80,84 | 1,51% | 1.085,00 |
| 11.03.2026 | 78,54 | 80,07 | 77,81 | 79,64 | 1,80% | 22,00 |
| 10.03.2026 | 79,42 | 80,24 | 78,04 | 78,23 | -1,77% | 210,00 |
| 09.03.2026 | 77,49 | 79,93 | 76,50 | 79,64 | 1,49% | 3.049,00 |
| 06.03.2026 | 77,83 | 79,39 | 76,10 | 78,47 | 1,29% | 14,00 |
| 05.03.2026 | 78,18 | 79,54 | 76,83 | 77,47 | -1,82% | 374,00 |
| 04.03.2026 | 78,20 | 79,96 | 77,90 | 78,91 | 0,19% | 104,00 |
| 03.03.2026 | 76,90 | 78,79 | 75,68 | 78,76 | 1,19% | 183,00 |
| 02.03.2026 | 76,63 | 78,27 | 75,60 | 77,83 | -0,04% | 304,00 |
| 27.02.2026 | 78,47 | 78,57 | 77,47 | 77,86 | -0,75% | - |
| 26.02.2026 | 76,08 | 79,14 | 76,02 | 78,45 | 2,87% | 1.016,00 |
| 25.02.2026 | 77,49 | 77,57 | 75,41 | 76,26 | -1,59% | - |
| 24.02.2026 | 75,81 | 77,85 | 75,68 | 77,49 | 2,27% | 112,00 |
| 23.02.2026 | 76,10 | 76,60 | 75,40 | 75,77 | -0,77% | - |
| 20.02.2026 | 76,21 | 77,84 | 75,89 | 76,36 | 0,42% | 1.185,00 |
| 19.02.2026 | 75,60 | 76,38 | 75,35 | 76,04 | 0,62% | 1.800,00 |
| 18.02.2026 | 75,81 | 76,06 | 74,75 | 75,57 | -0,37% | - |
| 17.02.2026 | 74,51 | 76,45 | 74,31 | 75,85 | 1,54% | 1.792,00 |
| 16.02.2026 | 75,42 | 76,41 | 74,56 | 74,70 | -0,81% | - |
| 13.02.2026 | 73,11 | 76,32 | 73,11 | 75,31 | 2,57% | 1.106,00 |
| 12.02.2026 | 78,64 | 78,82 | 72,19 | 73,42 | -6,63% | 2.548,00 |
| 11.02.2026 | 77,94 | 79,39 | 76,89 | 78,63 | 1,05% | 190,00 |
| 10.02.2026 | 77,01 | 78,44 | 76,52 | 77,81 | 1,01% | 600,00 |
| 09.02.2026 | 77,47 | 77,60 | 76,38 | 77,03 | -0,53% | 711,00 |
| 06.02.2026 | 75,60 | 77,48 | 74,73 | 77,44 | 2,76% | 770,00 |
| 05.02.2026 | 77,23 | 79,21 | 74,46 | 75,36 | -2,61% | 1.612,00 |
| 04.02.2026 | 74,16 | 77,86 | 74,16 | 77,38 | 4,29% | 437,00 |
| 03.02.2026 | 74,42 | 75,24 | 73,68 | 74,20 | 0,00% | 124,00 |
| 02.02.2026 | 70,29 | 74,57 | 70,15 | 74,20 | 2,20% | - |
| 30.01.2026 | 73,59 | 74,65 | 72,29 | 72,60 | -1,56% | 220,00 |
| 29.01.2026 | 73,21 | 74,57 | 72,05 | 73,75 | 1,61% | 425,00 |
| 28.01.2026 | 79,83 | 80,46 | 71,90 | 72,58 | -7,54% | 466,00 |
| 27.01.2026 | 79,45 | 80,01 | 77,73 | 78,50 | -0,85% | 369,00 |
| 26.01.2026 | 79,07 | 80,42 | 78,74 | 79,17 | 0,27% | 50,00 |
| 23.01.2026 | 78,19 | 79,09 | 77,12 | 78,96 | 0,88% | 150,00 |
| 22.01.2026 | 78,92 | 79,40 | 77,46 | 78,27 | -0,33% | - |
| 21.01.2026 | 78,01 | 78,94 | 76,66 | 78,53 | 0,74% | 234,00 |
| 20.01.2026 | 80,46 | 80,50 | 75,91 | 77,95 | -4,34% | 740,00 |
| 19.01.2026 | 81,21 | 82,25 | 80,94 | 81,49 | -1,14% | 27,00 |
| 16.01.2026 | 82,41 | 82,82 | 81,90 | 82,43 | -0,96% | 1.384,00 |
| 15.01.2026 | 83,44 | 83,57 | 82,32 | 83,23 | 0,01% | 120,00 |
| 14.01.2026 | 83,05 | 84,80 | 82,74 | 83,22 | 0,20% | 1.379,00 |
| 13.01.2026 | 83,42 | 83,74 | 82,10 | 83,05 | -0,65% | 1.033,00 |
| 12.01.2026 | 81,54 | 83,59 | 81,08 | 83,59 | 2,09% | 4.876,00 |
| 09.01.2026 | 82,53 | 83,65 | 81,43 | 81,88 | -0,93% | 1.706,00 |
| 08.01.2026 | 84,20 | 84,69 | 80,14 | 82,65 | -3,33% | 2.023,00 |
| 07.01.2026 | 84,03 | 86,50 | 83,98 | 85,50 | 1,60% | 612,00 |
| 06.01.2026 | 85,09 | 85,54 | 83,65 | 84,15 | -0,99% | 224,00 |
| 05.01.2026 | 86,92 | 87,58 | 84,85 | 84,99 | -0,22% | 60,00 |
| 02.01.2026 | 86,65 | 87,67 | 84,25 | 85,18 | -3,19% | 929,00 |
| 30.12.2025 | 87,51 | 88,09 | 86,95 | 87,99 | 0,62% | 33,00 |
| 29.12.2025 | 89,19 | 89,47 | 87,41 | 87,45 | -1,07% | 66,00 |
| 23.12.2025 | 88,21 | 88,67 | 87,76 | 88,40 | 0,33% | 4.698,00 |
| 22.12.2025 | 88,91 | 89,82 | 87,99 | 88,11 | -0,94% | 176,00 |
| 19.12.2025 | 89,44 | 89,67 | 88,39 | 88,95 | 0,07% | 469,00 |
| 18.12.2025 | 90,98 | 91,93 | 87,98 | 88,89 | -2,03% | 637,00 |
| 17.12.2025 | 95,77 | 95,93 | 90,05 | 90,73 | -5,01% | 427,00 |
| 16.12.2025 | 94,55 | 95,69 | 94,33 | 95,52 | 0,39% | - |
| 15.12.2025 | 96,43 | 96,60 | 94,65 | 95,15 | -1,02% | 102,00 |
| 12.12.2025 | 102,73 | 102,78 | 95,11 | 96,13 | -6,28% | 93,00 |
| 11.12.2025 | 102,50 | 103,00 | 101,38 | 102,58 | -0,46% | 300,00 |
| 10.12.2025 | 102,28 | 103,10 | 60,95 | 103,05 | 0,81% | 1.912,00 |
| 09.12.2025 | 102,20 | 103,63 | 102,13 | 102,23 | -0,10% | 140,00 |
| 08.12.2025 | 101,28 | 103,03 | 101,18 | 102,33 | 1,06% | 170,00 |
| 05.12.2025 | 102,43 | 102,98 | 100,73 | 101,25 | -1,05% | 327,00 |