94,640€
-3,88%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 97,92 | 98,32 | 91,37 | 94,69 | -3,83% | 402,00 |
| 27.02.2025 | 100,13 | 100,13 | 98,30 | 98,46 | -1,50% | - |
| 26.02.2025 | 99,56 | 100,43 | 99,09 | 99,96 | 0,45% | 115,00 |
| 25.02.2025 | 98,94 | 99,98 | 98,38 | 99,51 | 0,66% | 25,00 |
| 24.02.2025 | 99,12 | 100,38 | 98,61 | 98,86 | -0,34% | 20,00 |
| 21.02.2025 | 98,56 | 99,99 | 98,56 | 99,20 | 0,53% | 68,00 |
| 20.02.2025 | 99,68 | 100,08 | 98,41 | 98,68 | -1,00% | 150,00 |
| 19.02.2025 | 100,12 | 100,48 | 99,18 | 99,68 | -0,43% | - |
| 18.02.2025 | 100,02 | 100,78 | 99,16 | 100,12 | 0,10% | - |
| 17.02.2025 | 99,87 | 100,38 | 99,44 | 100,02 | 0,15% | 103,00 |
| 14.02.2025 | 97,77 | 100,48 | 97,77 | 99,87 | 2,09% | 185,00 |
| 13.02.2025 | 97,11 | 98,27 | 96,19 | 97,83 | 1,05% | 80,00 |
| 12.02.2025 | 96,91 | 97,01 | 96,02 | 96,81 | -0,10% | 180,00 |
| 11.02.2025 | 96,92 | 97,53 | 96,57 | 96,91 | -0,01% | 193,00 |
| 10.02.2025 | 96,11 | 97,01 | 95,77 | 96,92 | 1,20% | 18,00 |
| 07.02.2025 | 95,95 | 96,73 | 95,66 | 95,77 | -0,19% | 28,00 |
| 06.02.2025 | 96,23 | 97,47 | 95,55 | 95,95 | -0,12% | - |
| 05.02.2025 | 94,47 | 96,15 | 94,47 | 96,07 | 1,37% | 112,00 |
| 04.02.2025 | 94,27 | 95,04 | 93,51 | 94,77 | 0,53% | 5,00 |
| 03.02.2025 | 94,25 | 94,76 | 91,93 | 94,27 | 0,02% | 249,00 |
| 31.01.2025 | 94,94 | 97,45 | 94,25 | 94,25 | -0,89% | 664,00 |
| 30.01.2025 | 93,45 | 96,74 | 93,25 | 95,10 | 1,70% | 411,00 |
| 29.01.2025 | 90,82 | 95,82 | 88,44 | 93,51 | 6,33% | 998,00 |
| 28.01.2025 | 87,18 | 88,74 | 87,11 | 87,94 | 0,70% | 40,00 |
| 27.01.2025 | 86,19 | 87,54 | 84,79 | 87,33 | 0,72% | 2,00 |
| 24.01.2025 | 86,78 | 88,45 | 86,35 | 86,71 | -0,13% | 16,00 |
| 23.01.2025 | 83,18 | 88,24 | 83,18 | 86,82 | 4,38% | 559,00 |
| 22.01.2025 | 86,45 | 87,16 | 83,18 | 83,18 | -3,83% | 58,00 |
| 21.01.2025 | 84,56 | 86,49 | 84,18 | 86,49 | 2,13% | 110,00 |
| 20.01.2025 | 84,93 | 85,01 | 83,84 | 84,69 | -0,24% | 25,00 |
| 17.01.2025 | 85,71 | 85,88 | 84,53 | 84,89 | -0,96% | - |
| 16.01.2025 | 85,72 | 86,61 | 84,83 | 85,71 | -0,12% | 191,00 |
| 15.01.2025 | 84,37 | 86,11 | 83,87 | 85,81 | 1,71% | - |
| 14.01.2025 | 83,48 | 85,10 | 83,31 | 84,37 | 1,21% | - |
| 13.01.2025 | 83,43 | 83,51 | 82,13 | 83,36 | -0,32% | - |
| 10.01.2025 | 83,85 | 83,97 | 83,06 | 83,63 | -0,26% | 128,00 |
| 09.01.2025 | 83,95 | 84,36 | 83,48 | 83,85 | -0,17% | 10,00 |
| 08.01.2025 | 84,76 | 84,89 | 83,48 | 83,99 | -0,91% | 14,00 |
| 07.01.2025 | 82,42 | 86,36 | 82,38 | 84,76 | 2,89% | 387,00 |
| 06.01.2025 | 79,99 | 83,04 | 79,95 | 82,38 | 2,99% | 7,00 |
| 03.01.2025 | 79,91 | 80,19 | 79,00 | 79,99 | 0,20% | - |
| 02.01.2025 | 79,50 | 79,87 | 79,26 | 79,83 | 0,52% | - |
| 30.12.2024 | 79,97 | 80,01 | 79,28 | 79,42 | -0,65% | 7,00 |
| 27.12.2024 | 79,45 | 80,39 | 79,37 | 79,94 | 0,62% | 265,00 |
| 23.12.2024 | 78,71 | 79,64 | 78,00 | 79,45 | 1,09% | 100,00 |
| 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 |