78,630€
0,52%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 78,03 | 78,88 | 77,01 | 78,59 | 0,47% | - |
| 19.12.2024 | 79,50 | 79,66 | 77,42 | 78,22 | -1,76% | 491,00 |
| 18.12.2024 | 79,87 | 80,51 | 79,11 | 79,62 | -0,31% | 2,00 |
| 17.12.2024 | 78,65 | 80,29 | 78,44 | 79,87 | 1,55% | 290,00 |
| 16.12.2024 | 80,21 | 81,31 | 76,32 | 78,65 | -1,99% | 260,00 |
| 13.12.2024 | 80,86 | 81,68 | 80,25 | 80,25 | -0,75% | 71,00 |
| 12.12.2024 | 80,90 | 81,22 | 80,45 | 80,86 | -0,10% | - |
| 11.12.2024 | 80,26 | 81,14 | 80,24 | 80,94 | 0,85% | 3,00 |
| 10.12.2024 | 80,57 | 81,06 | 80,22 | 80,26 | -0,47% | 200,00 |
| 09.12.2024 | 80,70 | 81,15 | 80,29 | 80,64 | -0,07% | 42,00 |
| 06.12.2024 | 79,74 | 80,97 | 79,24 | 80,70 | 1,20% | 88,00 |
| 05.12.2024 | 79,66 | 80,33 | 79,37 | 79,74 | 0,18% | 16,00 |
| 04.12.2024 | 77,76 | 79,82 | 77,76 | 79,60 | 2,29% | 154,00 |
| 03.12.2024 | 78,02 | 78,08 | 76,79 | 77,82 | -0,26% | 69,00 |
| 02.12.2024 | 76,41 | 78,08 | 76,35 | 78,02 | 1,87% | - |
| 29.11.2024 | 76,50 | 76,81 | 75,96 | 76,59 | 0,12% | 107,00 |
| 28.11.2024 | 75,20 | 77,12 | 75,20 | 76,50 | 1,73% | - |
| 27.11.2024 | 77,66 | 77,72 | 75,04 | 75,20 | -3,17% | 580,00 |
| 26.11.2024 | 77,19 | 78,19 | 77,10 | 77,66 | 0,00% | 445,00 |
| 25.11.2024 | 76,80 | 77,72 | 76,29 | 77,66 | 1,37% | 301,00 |
| 22.11.2024 | 75,71 | 76,78 | 75,64 | 76,61 | 1,19% | - |
| 21.11.2024 | 73,68 | 75,77 | 73,50 | 75,71 | 2,67% | 301,00 |
| 20.11.2024 | 73,51 | 74,73 | 73,27 | 73,74 | 0,31% | - |
| 19.11.2024 | 74,79 | 74,85 | 73,10 | 73,51 | -1,24% | 52,00 |
| 18.11.2024 | 74,16 | 74,55 | 73,25 | 74,43 | 0,45% | - |
| 15.11.2024 | 74,74 | 74,81 | 73,79 | 74,10 | -0,86% | 30,00 |
| 14.11.2024 | 72,53 | 75,78 | 72,36 | 74,74 | 3,05% | 125,00 |
| 13.11.2024 | 72,67 | 73,35 | 72,19 | 72,53 | -0,11% | - |
| 12.11.2024 | 74,23 | 74,23 | 72,52 | 72,61 | -2,26% | 21,00 |
| 11.11.2024 | 74,42 | 75,07 | 73,99 | 74,29 | -0,01% | 64,00 |
| 08.11.2024 | 75,46 | 75,52 | 73,92 | 74,30 | -1,67% | 125,00 |
| 07.11.2024 | 73,32 | 76,53 | 73,26 | 75,56 | 2,97% | 375,00 |
| 06.11.2024 | 76,44 | 77,56 | 71,97 | 73,38 | -4,94% | 973,00 |
| 05.11.2024 | 76,99 | 77,19 | 76,34 | 77,19 | 0,18% | - |
| 04.11.2024 | 76,80 | 77,49 | 75,96 | 77,05 | 0,33% | 53,00 |
| 01.11.2024 | 75,36 | 76,93 | 74,93 | 76,80 | 1,83% | 56,00 |
| 31.10.2024 | 75,85 | 76,20 | 74,68 | 75,42 | -0,83% | 100,00 |
| 30.10.2024 | 77,80 | 78,86 | 76,05 | 76,05 | -2,55% | - |
| 29.10.2024 | 77,09 | 78,90 | 77,09 | 78,04 | 1,15% | 41,00 |
| 28.10.2024 | 75,08 | 77,53 | 74,69 | 77,15 | 3,00% | 102,00 |
| 25.10.2024 | 75,17 | 75,17 | 74,35 | 74,90 | -0,36% | 686,00 |
| 24.10.2024 | 75,90 | 76,06 | 74,37 | 75,17 | -0,94% | 728,00 |
| 23.10.2024 | 77,21 | 78,14 | 75,72 | 75,88 | -1,62% | 113,00 |
| 22.10.2024 | 83,75 | 85,41 | 75,61 | 77,13 | -7,77% | 2.102,00 |
| 21.10.2024 | 80,90 | 83,67 | 80,58 | 83,63 | 3,27% | 766,00 |
| 18.10.2024 | 80,29 | 82,64 | 80,21 | 80,98 | 0,86% | - |
| 17.10.2024 | 80,02 | 80,40 | 78,74 | 80,29 | 0,24% | - |
| 16.10.2024 | 80,56 | 80,60 | 78,75 | 80,10 | -0,57% | 24,00 |
| 15.10.2024 | 80,12 | 82,14 | 79,68 | 80,56 | 0,60% | - |
| 14.10.2024 | 78,10 | 80,20 | 77,98 | 80,08 | 2,59% | - |
| 11.10.2024 | 78,01 | 78,18 | 76,93 | 78,06 | 0,06% | - |
| 10.10.2024 | 77,94 | 78,14 | 77,27 | 78,01 | 0,09% | 261,00 |
| 09.10.2024 | 77,83 | 78,00 | 77,15 | 77,94 | 0,19% | 112,00 |
| 08.10.2024 | 78,30 | 78,30 | 77,29 | 77,79 | -0,70% | 13,00 |
| 07.10.2024 | 77,79 | 78,55 | 76,89 | 78,34 | 0,71% | 174,00 |
| 04.10.2024 | 77,32 | 78,17 | 77,10 | 77,79 | 0,84% | - |
| 03.10.2024 | 78,12 | 78,52 | 76,31 | 77,14 | -2,01% | - |
| 02.10.2024 | 78,11 | 79,12 | 77,37 | 78,72 | 0,78% | 13,00 |
| 01.10.2024 | 80,30 | 80,90 | 77,88 | 78,11 | -2,73% | 28,00 |
| 30.09.2024 | 79,44 | 80,72 | 79,24 | 80,30 | 1,18% | - |
| 27.09.2024 | 79,15 | 79,78 | 78,90 | 79,36 | 0,32% | 105,00 |
| 26.09.2024 | 76,51 | 79,71 | 76,51 | 79,11 | 3,34% | - |
| 25.09.2024 | 76,90 | 76,90 | 75,41 | 76,55 | -0,46% | 40,00 |
| 24.09.2024 | 77,48 | 77,91 | 76,32 | 76,90 | -0,52% | - |
| 23.09.2024 | 77,26 | 77,50 | 76,15 | 77,30 | 0,21% | 132,00 |
| 20.09.2024 | 78,03 | 78,03 | 76,98 | 77,14 | -1,09% | - |
| 19.09.2024 | 77,68 | 78,49 | 77,26 | 77,99 | 0,79% | - |
| 18.09.2024 | 78,12 | 78,62 | 77,24 | 77,38 | -1,00% | - |
| 17.09.2024 | 77,19 | 78,59 | 76,70 | 78,16 | 1,26% | - |
| 16.09.2024 | 77,32 | 77,97 | 76,94 | 77,19 | -0,17% | - |
| 13.09.2024 | 76,47 | 77,45 | 76,22 | 77,32 | 1,16% | 32,00 |
| 12.09.2024 | 76,28 | 77,19 | 75,72 | 76,43 | 0,24% | - |
| 11.09.2024 | 77,13 | 77,54 | 75,69 | 76,25 | -1,29% | 82,00 |
| 10.09.2024 | 76,54 | 77,74 | 76,39 | 77,25 | 0,82% | 61,00 |
| 09.09.2024 | 76,33 | 77,48 | 76,24 | 76,62 | 0,49% | 172,00 |
| 06.09.2024 | 77,31 | 77,85 | 76,17 | 76,25 | -1,37% | 1.378,00 |
| 05.09.2024 | 77,42 | 78,45 | 76,88 | 77,31 | -0,19% | 4,00 |
| 04.09.2024 | 80,50 | 80,74 | 76,44 | 77,46 | -4,32% | - |
| 03.09.2024 | 81,20 | 81,61 | 80,21 | 80,96 | -0,30% | 15,00 |
| 02.09.2024 | 81,65 | 81,83 | 80,37 | 81,20 | -0,70% | 2,00 |
| 30.08.2024 | 82,41 | 82,51 | 81,44 | 81,77 | -0,66% | - |
| 29.08.2024 | 81,24 | 82,72 | 81,18 | 82,31 | 1,24% | 150,00 |
| 28.08.2024 | 81,40 | 82,11 | 81,08 | 81,30 | -0,12% | 2,00 |
| 27.08.2024 | 81,67 | 81,80 | 80,48 | 81,40 | -0,25% | 60,00 |
| 26.08.2024 | 82,04 | 82,51 | 81,20 | 81,60 | -0,71% | 62,00 |
| 23.08.2024 | 83,19 | 83,32 | 81,50 | 82,18 | -0,98% | 35,00 |
| 22.08.2024 | 82,80 | 83,35 | 82,33 | 82,99 | -0,01% | 33,00 |
| 21.08.2024 | 82,77 | 83,29 | 82,47 | 83,00 | 0,28% | 13,00 |
| 20.08.2024 | 82,12 | 83,25 | 82,12 | 82,77 | 0,79% | 38,00 |
| 19.08.2024 | 81,86 | 82,50 | 81,55 | 82,12 | 0,23% | 13,00 |
| 16.08.2024 | 81,23 | 82,16 | 81,13 | 81,93 | 0,86% | - |
| 15.08.2024 | 80,17 | 81,52 | 79,79 | 81,23 | 1,32% | 20,00 |
| 14.08.2024 | 79,88 | 80,63 | 79,57 | 80,17 | 0,36% | - |
| 13.08.2024 | 79,09 | 79,96 | 78,67 | 79,88 | 1,36% | 12,00 |
| 12.08.2024 | 78,13 | 79,37 | 78,13 | 78,81 | 0,95% | 10,00 |
| 09.08.2024 | 77,07 | 78,98 | 76,95 | 78,07 | 1,14% | - |
| 08.08.2024 | 77,35 | 78,02 | 76,38 | 77,19 | 0,12% | - |
| 07.08.2024 | 76,84 | 78,40 | 76,84 | 77,10 | 0,65% | 37,00 |
| 06.08.2024 | 77,32 | 78,34 | 76,00 | 76,60 | -1,08% | 159,00 |
| 05.08.2024 | 76,57 | 77,82 | 75,28 | 77,44 | -0,05% | 225,00 |