76,230€
0,29%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 75,91 | 77,85 | 75,89 | 76,39 | 0,50% | 79,00 |
| 19.02.2026 | 75,49 | 76,36 | 75,37 | 76,01 | 0,96% | 2,00 |
| 18.02.2026 | 75,87 | 76,05 | 74,75 | 75,29 | -0,95% | 156,00 |
| 17.02.2026 | 74,62 | 76,46 | 74,21 | 76,01 | 1,54% | - |
| 16.02.2026 | 75,24 | 76,41 | 74,81 | 74,86 | -0,61% | - |
| 13.02.2026 | 73,25 | 76,31 | 73,01 | 75,32 | 2,60% | 6,00 |
| 12.02.2026 | 79,04 | 79,10 | 72,13 | 73,41 | -6,78% | 10,00 |
| 11.02.2026 | 77,93 | 79,34 | 76,89 | 78,75 | 1,00% | 38,00 |
| 10.02.2026 | 76,99 | 78,41 | 76,54 | 77,97 | 1,05% | 3,00 |
| 09.02.2026 | 77,44 | 77,65 | 76,39 | 77,16 | 0,35% | 3,00 |
| 06.02.2026 | 75,35 | 77,07 | 74,76 | 76,89 | 2,00% | 42,00 |
| 05.02.2026 | 77,53 | 79,20 | 74,37 | 75,38 | -2,75% | - |
| 04.02.2026 | 73,81 | 77,84 | 73,81 | 77,51 | 5,21% | 35,00 |
| 03.02.2026 | 74,30 | 75,25 | 73,63 | 73,67 | -1,05% | - |
| 02.02.2026 | 71,05 | 74,64 | 70,14 | 74,45 | 2,55% | 2,00 |
| 30.01.2026 | 73,78 | 74,67 | 72,32 | 72,60 | -1,25% | - |
| 29.01.2026 | 72,33 | 74,56 | 72,08 | 73,52 | 1,20% | 6,00 |
| 28.01.2026 | 78,16 | 80,54 | 72,05 | 72,65 | -7,69% | 4,00 |
| 27.01.2026 | 79,76 | 80,01 | 77,52 | 78,70 | -1,09% | - |
| 26.01.2026 | 78,91 | 80,41 | 78,75 | 79,57 | 1,16% | 3,00 |
| 23.01.2026 | 78,19 | 78,81 | 77,15 | 78,66 | 0,60% | 238,00 |
| 22.01.2026 | 78,51 | 79,34 | 77,47 | 78,19 | -0,41% | 74,00 |
| 21.01.2026 | 77,67 | 79,36 | 76,69 | 78,51 | -3,51% | 156,00 |
| 20.01.2026 | 81,48 | 81,49 | 81,37 | 81,37 | -0,23% | - |
| 19.01.2026 | 82,33 | 82,33 | 80,82 | 81,56 | -0,90% | 135,00 |
| 16.01.2026 | 83,31 | 83,40 | 81,91 | 82,30 | -1,21% | 2,00 |
| 15.01.2026 | 83,00 | 83,57 | 82,33 | 83,31 | 0,57% | - |
| 14.01.2026 | 82,93 | 84,80 | 82,71 | 82,84 | 0,15% | - |
| 13.01.2026 | 83,57 | 83,73 | 82,12 | 82,72 | -0,73% | 74,00 |
| 12.01.2026 | 81,66 | 83,35 | 81,15 | 83,33 | 2,23% | - |
| 09.01.2026 | 82,35 | 83,65 | 81,45 | 81,51 | -1,09% | - |
| 08.01.2026 | 85,05 | 85,33 | 80,15 | 82,41 | -3,50% | 9,00 |
| 07.01.2026 | 84,00 | 86,50 | 83,95 | 85,40 | 1,68% | 55,00 |
| 06.01.2026 | 85,09 | 85,44 | 83,65 | 83,99 | -1,69% | 132,00 |
| 05.01.2026 | 85,42 | 87,60 | 85,20 | 85,43 | -0,01% | - |
| 02.01.2026 | 87,68 | 87,72 | 84,25 | 85,44 | -2,82% | 112,00 |
| 30.12.2025 | 87,51 | 88,09 | 87,01 | 87,92 | 0,41% | - |
| 29.12.2025 | 88,81 | 89,49 | 87,54 | 87,56 | -1,01% | - |
| 23.12.2025 | 87,97 | 88,76 | 87,79 | 88,45 | 0,36% | - |
| 22.12.2025 | 88,67 | 89,82 | 87,97 | 88,13 | -0,83% | 56,00 |
| 19.12.2025 | 89,03 | 89,67 | 88,41 | 88,87 | -0,31% | 92,00 |
| 18.12.2025 | 90,89 | 91,93 | 87,96 | 89,15 | -1,96% | 16,00 |
| 17.12.2025 | 95,49 | 95,93 | 90,06 | 90,93 | -4,71% | - |
| 16.12.2025 | 95,19 | 95,55 | 94,34 | 95,42 | 0,28% | - |
| 15.12.2025 | 96,61 | 96,75 | 94,66 | 95,15 | -1,22% | - |
| 12.12.2025 | 102,60 | 102,85 | 95,05 | 96,33 | -6,09% | 2,00 |
| 11.12.2025 | 103,15 | 103,15 | 101,40 | 102,58 | 0,29% | - |
| 10.12.2025 | 102,33 | 102,78 | 101,58 | 102,28 | -0,27% | - |
| 09.12.2025 | 102,38 | 103,60 | 102,13 | 102,55 | 0,66% | - |
| 08.12.2025 | 101,23 | 103,05 | 101,20 | 101,88 | 0,54% | - |
| 05.12.2025 | 102,20 | 102,58 | 100,83 | 101,33 | -0,93% | - |
| 04.12.2025 | 101,58 | 102,75 | 100,95 | 102,28 | 0,84% | - |
| 03.12.2025 | 101,03 | 104,25 | 100,70 | 101,43 | 0,65% | 6,00 |
| 02.12.2025 | 97,24 | 101,03 | 96,71 | 100,78 | 3,61% | 3,00 |
| 01.12.2025 | 96,06 | 98,87 | 96,06 | 97,26 | 0,64% | - |
| 28.11.2025 | 96,97 | 97,26 | 95,82 | 96,64 | -0,33% | - |
| 27.11.2025 | 95,61 | 97,12 | 95,45 | 96,96 | 1,57% | - |
| 26.11.2025 | 97,34 | 98,04 | 95,36 | 95,46 | -1,57% | - |
| 25.11.2025 | 97,31 | 97,43 | 96,05 | 96,98 | -0,20% | - |
| 24.11.2025 | 95,75 | 98,34 | 95,25 | 97,17 | 1,76% | 1,00 |
| 21.11.2025 | 92,49 | 96,37 | 92,49 | 95,49 | 2,46% | - |
| 20.11.2025 | 93,49 | 96,81 | 92,33 | 93,20 | 0,31% | - |
| 19.11.2025 | 96,53 | 96,81 | 92,24 | 92,91 | -4,11% | - |
| 18.11.2025 | 96,71 | 98,50 | 96,38 | 96,89 | -0,49% | - |
| 17.11.2025 | 101,70 | 102,00 | 97,03 | 97,37 | -4,30% | 2,00 |
| 14.11.2025 | 102,08 | 102,95 | 100,95 | 101,75 | -0,27% | 51,00 |
| 13.11.2025 | 104,63 | 104,98 | 101,85 | 102,03 | -2,20% | 5,00 |
| 12.11.2025 | 103,85 | 104,68 | 102,48 | 104,33 | 0,77% | 25,00 |
| 11.11.2025 | 105,73 | 106,35 | 103,30 | 103,53 | -2,22% | 236,00 |
| 10.11.2025 | 103,85 | 105,95 | 103,85 | 105,88 | 1,95% | 50,00 |
| 07.11.2025 | 103,28 | 104,65 | 101,75 | 103,85 | 0,65% | 6,00 |
| 06.11.2025 | 103,23 | 104,00 | 102,63 | 103,18 | -0,12% | - |
| 05.11.2025 | 102,18 | 103,70 | 100,90 | 103,30 | 0,63% | 10,00 |
| 04.11.2025 | 106,08 | 106,18 | 102,53 | 102,65 | -2,95% | 6,00 |
| 03.11.2025 | 104,60 | 106,30 | 104,08 | 105,78 | 0,86% | 12,00 |
| 31.10.2025 | 104,50 | 104,93 | 103,75 | 104,88 | 0,33% | - |
| 30.10.2025 | 99,66 | 105,60 | 99,33 | 104,53 | 4,99% | 6,00 |
| 29.10.2025 | 102,18 | 102,38 | 97,28 | 99,56 | -2,54% | 21,00 |
| 28.10.2025 | 97,37 | 103,08 | 96,05 | 102,15 | 4,52% | 450,00 |
| 27.10.2025 | 95,88 | 97,77 | 95,88 | 97,73 | 1,93% | - |
| 24.10.2025 | 96,08 | 96,97 | 94,62 | 95,88 | -0,18% | - |
| 23.10.2025 | 94,39 | 96,12 | 93,90 | 96,05 | 1,72% | - |
| 22.10.2025 | 95,24 | 95,68 | 93,83 | 94,43 | -0,92% | - |
| 21.10.2025 | 94,72 | 95,46 | 93,91 | 95,31 | 0,62% | 15,00 |
| 20.10.2025 | 93,76 | 95,01 | 93,46 | 94,72 | 1,19% | - |
| 17.10.2025 | 92,48 | 93,83 | 91,89 | 93,61 | 0,76% | - |
| 16.10.2025 | 93,04 | 94,57 | 92,25 | 92,90 | -0,40% | - |
| 15.10.2025 | 90,38 | 93,31 | 90,25 | 93,27 | 2,84% | - |
| 14.10.2025 | 89,97 | 91,13 | 88,64 | 90,69 | 0,60% | - |
| 13.10.2025 | 88,08 | 91,87 | 88,08 | 90,15 | 2,52% | 475,00 |
| 10.10.2025 | 94,50 | 94,75 | 87,93 | 87,93 | -6,81% | 13,00 |
| 09.10.2025 | 96,53 | 97,09 | 94,03 | 94,36 | -2,17% | 5,00 |
| 08.10.2025 | 96,95 | 97,45 | 96,09 | 96,45 | -0,17% | - |
| 07.10.2025 | 97,40 | 98,03 | 96,15 | 96,61 | -0,94% | 88,00 |
| 06.10.2025 | 96,13 | 98,28 | 96,01 | 97,53 | 1,24% | - |
| 03.10.2025 | 96,08 | 97,19 | 95,38 | 96,34 | 0,31% | - |
| 02.10.2025 | 93,50 | 96,20 | 93,50 | 96,04 | 2,90% | 4,00 |
| 01.10.2025 | 93,19 | 93,38 | 91,50 | 93,33 | 0,65% | 1,00 |
| 30.09.2025 | 91,85 | 93,14 | 91,80 | 92,73 | 0,77% | - |
| 29.09.2025 | 92,50 | 93,05 | 91,58 | 92,02 | -0,55% | - |