93,090€
2,65%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 90,38 | 93,16 | 90,25 | 93,01 | 2,56% | - |
| 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% | - |
| 26.09.2025 | 93,02 | 93,20 | 92,01 | 92,53 | -0,24% | - |
| 25.09.2025 | 92,80 | 93,08 | 91,65 | 92,75 | -0,18% | 2,00 |
| 24.09.2025 | 94,47 | 95,14 | 92,71 | 92,92 | -1,84% | 2,00 |
| 23.09.2025 | 94,52 | 95,34 | 94,32 | 94,66 | 0,45% | - |
| 22.09.2025 | 95,00 | 95,00 | 92,81 | 94,24 | -0,74% | - |
| 19.09.2025 | 94,20 | 95,15 | 92,87 | 94,94 | 0,83% | - |
| 18.09.2025 | 94,57 | 96,26 | 93,85 | 94,16 | -0,42% | - |
| 17.09.2025 | 94,51 | 95,06 | 93,87 | 94,56 | 0,21% | 300,00 |
| 16.09.2025 | 93,19 | 96,05 | 93,19 | 94,36 | 1,26% | 1,00 |
| 15.09.2025 | 92,25 | 93,35 | 91,98 | 93,19 | 1,04% | - |
| 12.09.2025 | 92,64 | 92,70 | 91,33 | 92,23 | -0,44% | - |
| 11.09.2025 | 92,49 | 93,21 | 91,80 | 92,64 | 0,31% | - |
| 10.09.2025 | 91,96 | 93,19 | 91,92 | 92,35 | 0,51% | - |
| 09.09.2025 | 92,36 | 92,75 | 91,44 | 91,88 | -0,30% | - |
| 08.09.2025 | 91,46 | 92,34 | 90,78 | 92,16 | 0,78% | - |
| 05.09.2025 | 91,15 | 92,29 | 90,85 | 91,45 | 0,29% | - |
| 04.09.2025 | 89,51 | 91,19 | 89,35 | 91,19 | 2,12% | 6,00 |
| 03.09.2025 | 88,13 | 89,98 | 87,93 | 89,30 | 1,32% | 12,00 |
| 02.09.2025 | 88,10 | 88,72 | 86,99 | 88,14 | -0,32% | - |
| 01.09.2025 | 88,47 | 88,75 | 87,76 | 88,42 | -0,05% | 2,00 |
| 29.08.2025 | 88,81 | 89,34 | 88,01 | 88,46 | -0,67% | 2,00 |
| 28.08.2025 | 88,65 | 89,56 | 88,57 | 89,06 | 0,55% | - |
| 27.08.2025 | 88,03 | 88,67 | 87,85 | 88,57 | 0,65% | - |
| 26.08.2025 | 87,69 | 88,20 | 86,95 | 88,00 | 0,36% | - |
| 25.08.2025 | 88,09 | 88,09 | 87,16 | 87,68 | -0,45% | - |
| 22.08.2025 | 85,85 | 88,22 | 85,57 | 88,08 | 2,60% | - |
| 21.08.2025 | 85,62 | 86,01 | 84,99 | 85,85 | 0,28% | - |
| 20.08.2025 | 85,50 | 86,07 | 85,02 | 85,61 | 0,12% | - |
| 19.08.2025 | 84,33 | 86,20 | 84,33 | 85,51 | 1,40% | - |
| 18.08.2025 | 83,80 | 84,53 | 83,30 | 84,33 | 0,73% | 6,00 |
| 15.08.2025 | 84,66 | 85,19 | 83,59 | 83,72 | -0,98% | - |
| 14.08.2025 | 84,40 | 84,82 | 84,15 | 84,55 | -0,13% | - |
| 13.08.2025 | 84,68 | 85,16 | 84,24 | 84,66 | -0,02% | 7,00 |
| 12.08.2025 | 83,02 | 85,11 | 82,42 | 84,68 | 2,00% | 11,00 |
| 11.08.2025 | 84,37 | 84,80 | 82,95 | 83,02 | -1,55% | - |
| 08.08.2025 | 82,93 | 84,66 | 82,70 | 84,33 | 1,69% | 25,00 |
| 07.08.2025 | 81,65 | 83,42 | 81,19 | 82,93 | 2,19% | - |
| 06.08.2025 | 82,38 | 82,79 | 81,07 | 81,15 | -1,40% | - |
| 05.08.2025 | 79,85 | 83,65 | 79,85 | 82,30 | 3,25% | 232,00 |
| 04.08.2025 | 77,26 | 81,60 | 77,26 | 79,71 | 3,30% | 992,00 |
| 01.08.2025 | 81,01 | 81,04 | 76,01 | 77,16 | -5,03% | - |
| 31.07.2025 | 79,74 | 82,99 | 79,64 | 81,25 | 2,39% | 14,00 |
| 30.07.2025 | 84,00 | 85,23 | 78,95 | 79,35 | -2,63% | 697,00 |
| 29.07.2025 | 81,65 | 82,85 | 81,02 | 81,49 | -0,44% | 700,00 |
| 28.07.2025 | 82,35 | 84,04 | 81,79 | 81,85 | -0,61% | 150,00 |
| 25.07.2025 | 81,39 | 82,69 | 80,87 | 82,35 | 1,10% | - |
| 24.07.2025 | 82,58 | 83,21 | 81,25 | 81,45 | -1,42% | - |
| 23.07.2025 | 81,54 | 82,81 | 81,46 | 82,62 | 1,32% | 16,00 |
| 22.07.2025 | 81,22 | 81,57 | 80,18 | 81,54 | -0,06% | 34,00 |
| 21.07.2025 | 82,59 | 83,04 | 81,55 | 81,59 | -1,14% | - |
| 18.07.2025 | 83,11 | 83,41 | 82,04 | 82,53 | -0,34% | 500,00 |
| 17.07.2025 | 82,43 | 83,11 | 81,94 | 82,81 | 0,46% | - |
| 16.07.2025 | 80,45 | 82,43 | 79,68 | 82,43 | 2,18% | 10,00 |
| 15.07.2025 | 80,23 | 81,54 | 80,23 | 80,67 | 0,56% | 1,00 |
| 14.07.2025 | 79,71 | 80,67 | 79,13 | 80,22 | -0,53% | 150,00 |
| 11.07.2025 | 81,33 | 81,33 | 80,49 | 80,65 | -0,82% | - |
| 10.07.2025 | 80,56 | 81,91 | 80,32 | 81,32 | 0,94% | 10,00 |
| 09.07.2025 | 78,91 | 81,07 | 78,68 | 80,56 | 1,83% | - |
| 08.07.2025 | 78,48 | 79,80 | 78,48 | 79,11 | 0,79% | - |
| 07.07.2025 | 78,47 | 79,19 | 78,12 | 78,49 | -0,03% | - |
| 04.07.2025 | 78,89 | 78,98 | 77,72 | 78,51 | -0,47% | - |
| 03.07.2025 | 78,85 | 79,15 | 77,96 | 78,88 | 0,27% | - |
| 02.07.2025 | 77,25 | 79,02 | 77,04 | 78,67 | 1,84% | - |
| 01.07.2025 | 76,61 | 78,34 | 75,60 | 77,25 | 1,06% | - |
| 30.06.2025 | 77,17 | 77,37 | 76,24 | 76,44 | -0,40% | - |
| 27.06.2025 | 75,80 | 77,47 | 75,80 | 76,75 | 1,20% | - |
| 26.06.2025 | 76,03 | 76,50 | 74,81 | 75,84 | -0,07% | - |
| 25.06.2025 | 75,86 | 76,67 | 75,63 | 75,89 | 0,05% | - |
| 24.06.2025 | 74,85 | 76,14 | 74,82 | 75,85 | 2,02% | 7,00 |
| 23.06.2025 | 72,57 | 74,70 | 72,31 | 74,35 | 2,61% | - |
| 20.06.2025 | 73,21 | 73,67 | 72,24 | 72,46 | -0,77% | - |
| 19.06.2025 | 73,90 | 73,90 | 72,75 | 73,02 | -1,19% | - |
| 18.06.2025 | 74,35 | 74,70 | 73,44 | 73,90 | -0,55% | 128,00 |
| 17.06.2025 | 75,23 | 75,84 | 74,27 | 74,31 | -1,22% | - |
| 16.06.2025 | 73,36 | 75,31 | 73,32 | 75,23 | 2,66% | - |
| 13.06.2025 | 75,61 | 75,61 | 73,25 | 73,28 | -3,08% | 202,00 |
| 12.06.2025 | 76,89 | 76,89 | 74,85 | 75,61 | -1,66% | 2,00 |
| 11.06.2025 | 75,93 | 78,32 | 75,75 | 76,89 | 1,25% | 2,00 |
| 10.06.2025 | 75,99 | 76,16 | 74,75 | 75,94 | 0,41% | - |
| 09.06.2025 | 74,86 | 75,92 | 74,41 | 75,63 | 1,03% | - |
| 06.06.2025 | 74,12 | 75,19 | 73,30 | 74,86 | 1,46% | - |
| 05.06.2025 | 73,59 | 74,72 | 73,23 | 73,78 | 0,24% | - |
| 04.06.2025 | 73,37 | 74,08 | 73,28 | 73,60 | 0,31% | 5,00 |
| 03.06.2025 | 71,66 | 73,43 | 71,60 | 73,37 | 1,76% | - |
| 02.06.2025 | 73,10 | 73,10 | 71,16 | 72,10 | -1,37% | 90,00 |
| 30.05.2025 | 74,54 | 75,50 | 72,49 | 73,10 | -1,93% | - |
| 29.05.2025 | 75,59 | 75,79 | 74,11 | 74,54 | -0,64% | 240,00 |