85,420€
-3,58%
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 | 88,36 | 88,52 | 84,63 | 85,42 | -3,58% | 650,00 |
| 29.10.2026 | 88,27 | 89,84 | 87,41 | 88,59 | 0,45% | 141,00 |
| 28.10.2026 | 97,02 | 99,78 | 87,33 | 88,19 | -6,24% | 858,00 |
| 27.10.2026 | 98,29 | 101,13 | 92,91 | 94,06 | -4,28% | 1.947,00 |
| 26.10.2026 | 96,87 | 100,10 | 96,87 | 98,27 | 0,22% | 85,00 |
| 23.10.2026 | 99,66 | 100,45 | 97,69 | 98,05 | -2,27% | 81,00 |
| 22.10.2026 | 97,26 | 100,80 | 96,30 | 100,33 | 2,14% | 79,00 |
| 21.10.2026 | 97,31 | 98,26 | 96,07 | 98,23 | 0,91% | 182,00 |
| 20.10.2026 | 94,79 | 97,64 | 94,47 | 97,34 | 1,78% | 159,00 |
| 19.10.2026 | 93,33 | 95,81 | 92,70 | 95,64 | 3,19% | 29,00 |
| 16.10.2026 | 93,96 | 94,68 | 91,59 | 92,68 | -1,06% | 52,00 |
| 15.10.2026 | 93,88 | 94,01 | 93,64 | 93,67 | 3,19% | - |
| 14.10.2026 | 91,69 | 93,23 | 90,44 | 90,77 | -0,93% | 103,00 |
| 13.10.2026 | 88,27 | 92,00 | 88,18 | 91,62 | 3,77% | 847,00 |
| 12.10.2026 | 87,91 | 89,21 | 87,69 | 88,29 | 0,55% | 737,00 |
| 09.10.2026 | 90,87 | 91,51 | 87,35 | 87,81 | -2,98% | 121,00 |
| 08.10.2026 | 90,62 | 91,38 | 90,00 | 90,51 | -1,15% | 96,00 |
| 07.10.2026 | 90,69 | 91,75 | 89,71 | 91,56 | 0,73% | 709,00 |
| 06.10.2026 | 90,74 | 91,22 | 89,84 | 90,90 | 0,70% | 446,00 |
| 05.10.2026 | 92,64 | 93,39 | 90,17 | 90,27 | -2,76% | 383,00 |
| 02.10.2026 | 91,92 | 93,65 | 91,20 | 92,83 | 1,11% | 128,00 |
| 01.10.2026 | 89,15 | 92,31 | 88,52 | 91,81 | 3,15% | 75,00 |
| 30.09.2026 | 89,24 | 89,99 | 87,77 | 89,01 | 0,35% | 162,00 |
| 29.09.2026 | 87,78 | 90,07 | 87,74 | 88,70 | 0,69% | 93,00 |
| 28.09.2026 | 88,14 | 88,55 | 87,09 | 88,09 | -0,70% | 2.522,00 |
| 25.09.2026 | 87,86 | 89,70 | 87,06 | 88,71 | 1,24% | 36,00 |
| 24.09.2026 | 91,78 | 92,02 | 86,57 | 87,62 | -4,75% | 53,00 |
| 23.09.2026 | 92,30 | 93,69 | 91,67 | 91,99 | -0,35% | 1.547,00 |
| 22.09.2026 | 89,83 | 93,13 | 89,71 | 92,31 | 2,68% | 293,00 |
| 21.09.2026 | 87,37 | 90,80 | 87,31 | 89,90 | 1,86% | 12.240,00 |
| 18.09.2026 | 89,26 | 91,14 | 87,93 | 88,26 | -1,03% | 28,00 |
| 17.09.2026 | 87,07 | 89,65 | 87,02 | 89,18 | 2,84% | 406,00 |
| 16.09.2026 | 87,89 | 88,01 | 86,08 | 86,72 | -0,95% | 52,00 |
| 15.09.2026 | 86,77 | 87,88 | 85,24 | 87,55 | 0,78% | - |
| 14.09.2026 | 88,43 | 88,77 | 86,70 | 86,87 | -1,93% | 23,00 |
| 11.09.2026 | 86,05 | 89,13 | 85,13 | 88,58 | 3,23% | 40,00 |
| 10.09.2026 | 85,02 | 86,47 | 83,76 | 85,81 | 1,29% | - |
| 09.09.2026 | 84,79 | 86,34 | 84,23 | 84,72 | -0,11% | 88,00 |
| 08.09.2026 | 85,58 | 86,82 | 83,88 | 84,81 | -1,07% | 24,00 |
| 07.09.2026 | 87,62 | 87,74 | 85,30 | 85,73 | -2,30% | 685,00 |
| 04.09.2026 | 87,28 | 88,27 | 86,95 | 87,75 | 0,41% | 220,00 |
| 03.09.2026 | 85,72 | 87,63 | 84,18 | 87,39 | 2,10% | 3.792,00 |
| 02.09.2026 | 83,58 | 86,43 | 83,38 | 85,59 | 1,61% | 77,00 |
| 01.09.2026 | 85,09 | 85,25 | 83,42 | 84,23 | -0,73% | 88,00 |
| 31.08.2026 | 84,64 | 86,69 | 84,14 | 84,85 | 0,25% | 14,00 |
| 28.08.2026 | 84,27 | 85,69 | 83,25 | 84,64 | 0,53% | 110,00 |
| 27.08.2026 | 86,00 | 86,04 | 82,88 | 84,19 | -1,98% | 1.626,00 |
| 26.08.2026 | 84,35 | 86,07 | 83,87 | 85,89 | 1,71% | - |
| 25.08.2026 | 83,50 | 84,93 | 83,10 | 84,45 | 1,39% | 315,00 |
| 24.08.2026 | 82,27 | 83,69 | 81,54 | 83,29 | 1,35% | 190,00 |
| 21.08.2026 | 81,74 | 82,99 | 81,58 | 82,18 | 0,80% | 427,00 |
| 20.08.2026 | 85,99 | 86,27 | 81,18 | 81,53 | -5,34% | 858,00 |
| 19.08.2026 | 84,98 | 86,37 | 84,89 | 86,13 | -4,44% | 162,00 |
| 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% | - |