1,963€
-2,73%
Echtzeit-Aktienkurs LOGIC INSTRUMENT EO -,50
Bid:
Ask:
Aktienkurse zur LOGIC INSTRUMENT EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,02 | 2,02 | 1,96 | 1,97 | -2,48% | - |
| 17.07.2025 | 2,03 | 2,10 | 1,95 | 2,02 | -1,10% | - |
| 16.07.2025 | 2,09 | 2,11 | 2,01 | 2,04 | -1,92% | - |
| 15.07.2025 | 2,23 | 2,23 | 2,05 | 2,08 | -6,31% | - |
| 14.07.2025 | 2,09 | 2,23 | 2,08 | 2,22 | 5,46% | - |
| 11.07.2025 | 2,16 | 2,21 | 2,06 | 2,11 | -6,03% | - |
| 10.07.2025 | 2,28 | 2,33 | 2,18 | 2,24 | -1,32% | - |
| 09.07.2025 | 2,23 | 2,32 | 2,23 | 2,27 | 2,02% | - |
| 08.07.2025 | 2,23 | 2,28 | 2,18 | 2,23 | 0,00% | - |
| 07.07.2025 | 2,16 | 2,27 | 2,15 | 2,23 | 3,73% | - |
| 04.07.2025 | 2,23 | 2,23 | 2,10 | 2,15 | -3,60% | - |
| 03.07.2025 | 2,14 | 2,24 | 2,14 | 2,23 | 4,22% | 300,00 |
| 02.07.2025 | 2,12 | 2,14 | 2,09 | 2,14 | 1,18% | - |
| 01.07.2025 | 2,25 | 2,25 | 2,00 | 2,11 | -5,80% | - |
| 30.06.2025 | 2,21 | 2,31 | 2,19 | 2,24 | 0,90% | - |
| 27.06.2025 | 2,16 | 2,26 | 2,16 | 2,22 | 3,26% | - |
| 26.06.2025 | 2,07 | 2,20 | 2,07 | 2,15 | 4,12% | - |
| 25.06.2025 | 1,96 | 2,08 | 1,96 | 2,07 | 5,63% | - |
| 24.06.2025 | 1,88 | 1,98 | 1,85 | 1,96 | 4,83% | 750,00 |
| 23.06.2025 | 1,85 | 1,89 | 1,84 | 1,87 | 0,67% | - |
| 20.06.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 3,06% | - |
| 19.06.2025 | 1,81 | 1,83 | 1,79 | 1,80 | -0,96% | - |
| 18.06.2025 | 1,84 | 1,86 | 1,81 | 1,82 | -1,09% | - |
| 17.06.2025 | 1,84 | 1,89 | 1,79 | 1,84 | -0,54% | - |
| 16.06.2025 | 1,77 | 1,87 | 1,77 | 1,85 | 4,38% | - |
| 13.06.2025 | 1,77 | 1,82 | 1,71 | 1,77 | 0,57% | - |
| 12.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 11.06.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 10.06.2025 | 1,74 | 1,75 | 1,63 | 1,75 | 0,58% | - |
| 09.06.2025 | 1,69 | 1,79 | 1,69 | 1,74 | 2,81% | - |
| 06.06.2025 | 1,73 | 1,75 | 1,67 | 1,69 | -2,45% | - |
| 05.06.2025 | 1,82 | 1,82 | 1,72 | 1,73 | -4,55% | - |
| 04.06.2025 | 1,82 | 1,85 | 1,81 | 1,82 | -0,14% | - |
| 03.06.2025 | 1,84 | 1,85 | 1,80 | 1,82 | -1,49% | - |
| 02.06.2025 | 1,76 | 1,85 | 1,75 | 1,85 | 4,98% | - |
| 30.05.2025 | 1,81 | 1,82 | 1,71 | 1,76 | -3,03% | - |
| 29.05.2025 | 1,80 | 1,82 | 1,80 | 1,81 | 0,69% | - |
| 28.05.2025 | 1,87 | 1,89 | 1,79 | 1,80 | -3,74% | - |
| 27.05.2025 | 1,77 | 1,91 | 1,74 | 1,87 | 5,95% | - |
| 26.05.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 5,85% | 500,00 |
| 23.05.2025 | 1,61 | 1,75 | 1,61 | 1,67 | 3,73% | - |
| 22.05.2025 | 1,57 | 1,63 | 1,56 | 1,61 | 2,88% | 1.000,00 |
| 21.05.2025 | 1,59 | 1,64 | 1,56 | 1,56 | -1,42% | - |
| 20.05.2025 | 1,63 | 1,64 | 1,54 | 1,59 | -2,76% | - |
| 19.05.2025 | 1,67 | 1,68 | 1,63 | 1,63 | -2,69% | - |
| 16.05.2025 | 1,58 | 1,72 | 1,58 | 1,68 | 5,85% | - |
| 15.05.2025 | 1,63 | 1,64 | 1,55 | 1,58 | -2,91% | - |
| 14.05.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,46% | 3.400,00 |
| 13.05.2025 | 1,66 | 1,66 | 1,61 | 1,64 | -1,36% | - |
| 12.05.2025 | 1,76 | 1,77 | 1,65 | 1,66 | -5,68% | - |
| 09.05.2025 | 1,78 | 1,78 | 1,70 | 1,76 | -0,85% | - |
| 08.05.2025 | 1,76 | 1,78 | 1,70 | 1,78 | 1,28% | - |
| 07.05.2025 | 1,65 | 1,79 | 1,63 | 1,75 | 6,21% | - |
| 06.05.2025 | 1,52 | 1,68 | 1,52 | 1,65 | 8,37% | 1.000,00 |
| 05.05.2025 | 1,52 | 1,54 | 1,50 | 1,52 | 0,33% | - |
| 02.05.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -0,16% | - |
| 30.04.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -1,94% | - |
| 29.04.2025 | 1,47 | 1,57 | 1,46 | 1,55 | 5,62% | - |
| 28.04.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 25.04.2025 | 1,45 | 1,48 | 1,43 | 1,47 | 1,03% | - |
| 24.04.2025 | 1,42 | 1,46 | 1,40 | 1,45 | 2,65% | - |
| 23.04.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -2,92% | - |
| 22.04.2025 | 1,44 | 1,47 | 1,42 | 1,46 | 0,87% | - |
| 17.04.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -0,34% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,44 | 1,45 | -2,68% | - |
| 15.04.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 0,17% | - |
| 14.04.2025 | 1,48 | 1,54 | 1,48 | 1,49 | 1,02% | - |
| 11.04.2025 | 1,48 | 1,49 | 1,45 | 1,47 | -0,51% | - |
| 10.04.2025 | 1,42 | 1,54 | 1,41 | 1,48 | 4,59% | - |
| 09.04.2025 | 1,49 | 1,50 | 1,39 | 1,42 | -5,51% | - |
| 08.04.2025 | 1,37 | 1,54 | 1,37 | 1,50 | 9,31% | - |
| 07.04.2025 | 1,44 | 1,44 | 1,19 | 1,37 | -6,00% | - |
| 04.04.2025 | 1,59 | 1,61 | 1,42 | 1,46 | -8,48% | - |
| 03.04.2025 | 1,66 | 1,72 | 1,57 | 1,59 | -5,35% | 3.000,00 |
| 02.04.2025 | 1,69 | 1,73 | 1,65 | 1,68 | -0,59% | - |
| 01.04.2025 | 1,64 | 1,77 | 1,60 | 1,69 | 2,89% | - |
| 31.03.2025 | 1,77 | 1,80 | 1,57 | 1,65 | -7,32% | 3.000,00 |
| 28.03.2025 | 1,91 | 1,91 | 1,70 | 1,78 | -7,07% | - |
| 27.03.2025 | 1,71 | 1,99 | 1,71 | 1,91 | 11,53% | 3.500,00 |
| 26.03.2025 | 1,67 | 1,71 | 1,44 | 1,71 | 2,70% | - |
| 25.03.2025 | 1,58 | 1,74 | 1,58 | 1,67 | 5,37% | - |
| 24.03.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 0,48% | - |
| 21.03.2025 | 1,50 | 1,59 | 1,45 | 1,58 | 4,83% | - |
| 20.03.2025 | 1,52 | 1,56 | 1,49 | 1,50 | -0,99% | - |
| 19.03.2025 | 1,54 | 1,54 | 1,49 | 1,52 | -1,30% | - |
| 18.03.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 7,52% | - |
| 17.03.2025 | 1,45 | 1,45 | 1,35 | 1,43 | -0,17% | 3.500,00 |
| 14.03.2025 | 1,52 | 1,52 | 1,37 | 1,43 | -5,60% | - |
| 13.03.2025 | 1,54 | 1,65 | 1,50 | 1,52 | -1,62% | - |
| 12.03.2025 | 1,69 | 1,74 | 1,50 | 1,54 | -8,32% | - |
| 11.03.2025 | 1,63 | 1,93 | 1,62 | 1,68 | 3,38% | 4.000,00 |
| 10.03.2025 | 1,40 | 1,67 | 1,40 | 1,63 | 16,04% | - |
| 07.03.2025 | 1,33 | 1,48 | 1,33 | 1,40 | 5,25% | - |
| 06.03.2025 | 1,31 | 1,41 | 1,29 | 1,33 | 2,11% | - |
| 05.03.2025 | 1,22 | 1,32 | 1,19 | 1,31 | 7,19% | - |
| 04.03.2025 | 1,21 | 1,30 | 1,16 | 1,22 | 1,25% | 1.500,00 |
| 03.03.2025 | 1,20 | 1,25 | 1,18 | 1,20 | 0,84% | - |
| 28.02.2025 | 1,19 | 1,24 | 1,15 | 1,19 | 0,42% | - |
| 27.02.2025 | 1,13 | 1,20 | 1,10 | 1,19 | 5,56% | - |
| 26.02.2025 | 1,11 | 1,13 | 1,10 | 1,13 | 1,35% | - |