80,230€
-0,52%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 75,41 | 75,58 | 74,68 | 75,02 | -0,52% | 2,00 |
| 27.05.2025 | 75,75 | 75,89 | 74,96 | 75,41 | -0,45% | 5,00 |
| 26.05.2025 | 74,91 | 76,12 | 74,52 | 75,75 | 2,50% | 36,00 |
| 23.05.2025 | 76,65 | 77,21 | 72,52 | 73,90 | -3,94% | 8,00 |
| 22.05.2025 | 76,46 | 77,37 | 75,87 | 76,93 | 0,61% | - |
| 21.05.2025 | 76,21 | 77,50 | 75,77 | 76,46 | 0,33% | - |
| 20.05.2025 | 76,66 | 77,73 | 76,10 | 76,21 | -0,82% | 3,00 |
| 19.05.2025 | 77,40 | 77,40 | 75,91 | 76,84 | -0,72% | 10,00 |
| 16.05.2025 | 78,39 | 78,74 | 76,61 | 77,40 | -1,26% | 52,00 |
| 15.05.2025 | 78,06 | 78,69 | 77,32 | 78,39 | 0,32% | - |
| 14.05.2025 | 77,83 | 79,27 | 77,33 | 78,14 | 0,68% | 3,00 |
| 13.05.2025 | 77,39 | 78,09 | 75,92 | 77,61 | 0,21% | 115,00 |
| 12.05.2025 | 71,37 | 77,60 | 71,37 | 77,45 | 8,52% | 172,00 |
| 09.05.2025 | 71,85 | 72,52 | 71,01 | 71,37 | -0,50% | 140,00 |
| 08.05.2025 | 68,62 | 72,68 | 68,19 | 71,73 | 4,53% | - |
| 07.05.2025 | 67,73 | 69,43 | 67,54 | 68,62 | 1,64% | 301,00 |
| 06.05.2025 | 68,88 | 69,37 | 67,46 | 67,51 | -2,13% | 1,00 |
| 05.05.2025 | 68,85 | 69,60 | 68,38 | 68,98 | -0,17% | 910,00 |
| 02.05.2025 | 67,54 | 69,37 | 66,71 | 69,10 | 3,40% | 10,00 |
| 30.04.2025 | 68,79 | 70,40 | 65,28 | 66,83 | -2,78% | 324,00 |
| 29.04.2025 | 68,58 | 69,29 | 68,07 | 68,74 | 0,12% | 2,00 |
| 28.04.2025 | 68,21 | 68,98 | 67,62 | 68,66 | 0,54% | 50,00 |
| 25.04.2025 | 67,45 | 69,00 | 67,36 | 68,29 | 1,37% | 2.100,00 |
| 24.04.2025 | 65,96 | 67,45 | 64,98 | 67,37 | 2,14% | 7,00 |
| 23.04.2025 | 64,03 | 67,02 | 63,96 | 65,96 | 4,75% | 1.482,00 |
| 22.04.2025 | 62,81 | 63,25 | 60,91 | 62,97 | 0,38% | 628,00 |
| 17.04.2025 | 61,82 | 63,35 | 61,82 | 62,73 | 1,24% | 25,00 |
| 16.04.2025 | 64,06 | 64,06 | 61,82 | 61,96 | -3,28% | 199,00 |
| 15.04.2025 | 65,25 | 65,73 | 63,98 | 64,06 | -1,82% | 57,00 |
| 14.04.2025 | 63,15 | 67,26 | 63,00 | 65,25 | 3,93% | 2.733,00 |
| 11.04.2025 | 62,60 | 62,87 | 60,36 | 62,78 | 1,42% | 7,00 |
| 10.04.2025 | 63,51 | 67,90 | 61,90 | 61,90 | 0,41% | 1.802,00 |
| 09.04.2025 | 59,91 | 61,65 | 58,82 | 61,65 | 1,68% | 1.016,00 |
| 08.04.2025 | 63,46 | 64,58 | 59,70 | 60,63 | -0,70% | 2.103,00 |
| 07.04.2025 | 61,05 | 65,56 | 58,59 | 61,06 | -3,02% | 1.214,00 |
| 04.04.2025 | 65,40 | 66,31 | 61,24 | 62,96 | -3,66% | 307,00 |
| 03.04.2025 | 78,64 | 78,64 | 65,27 | 65,35 | -16,90% | 2.505,00 |
| 02.04.2025 | 78,25 | 78,86 | 77,87 | 78,64 | 0,50% | - |
| 01.04.2025 | 77,37 | 79,70 | 77,31 | 78,25 | 0,89% | 300,00 |
| 31.03.2025 | 79,78 | 80,11 | 76,79 | 77,56 | -3,60% | 120,00 |
| 28.03.2025 | 82,14 | 82,83 | 80,40 | 80,46 | -2,05% | 600,00 |
| 27.03.2025 | 84,52 | 84,52 | 81,80 | 82,14 | -2,82% | 10,00 |
| 26.03.2025 | 85,57 | 86,08 | 84,42 | 84,52 | -1,23% | 91,00 |
| 25.03.2025 | 84,82 | 85,91 | 84,14 | 85,57 | 0,88% | 316,00 |
| 24.03.2025 | 83,44 | 84,86 | 83,44 | 84,82 | 1,65% | 135,00 |
| 21.03.2025 | 84,09 | 84,09 | 82,25 | 83,44 | -0,70% | 180,00 |
| 20.03.2025 | 84,19 | 84,94 | 83,03 | 84,03 | -0,19% | 95,00 |
| 19.03.2025 | 83,20 | 84,29 | 82,51 | 84,19 | 1,29% | 52,00 |
| 18.03.2025 | 82,40 | 83,66 | 82,30 | 83,12 | 0,87% | 247,00 |
| 17.03.2025 | 82,39 | 82,62 | 81,68 | 82,40 | -0,23% | 60,00 |
| 14.03.2025 | 82,48 | 83,11 | 82,32 | 82,59 | 0,13% | 613,00 |
| 13.03.2025 | 82,52 | 84,80 | 82,38 | 82,48 | -0,29% | - |
| 12.03.2025 | 84,80 | 85,43 | 82,45 | 82,72 | -2,45% | 170,00 |
| 11.03.2025 | 85,83 | 87,45 | 84,53 | 84,80 | -1,20% | 88,00 |
| 10.03.2025 | 89,43 | 89,62 | 85,83 | 85,83 | -4,10% | 10,00 |
| 07.03.2025 | 89,85 | 90,53 | 87,39 | 89,50 | -0,56% | 800,00 |
| 06.03.2025 | 90,61 | 91,79 | 89,70 | 90,00 | -0,52% | 186,00 |
| 05.03.2025 | 90,20 | 91,37 | 89,59 | 90,47 | 0,44% | 100,00 |
| 04.03.2025 | 94,29 | 94,50 | 89,66 | 90,07 | -4,62% | 623,00 |
| 03.03.2025 | 94,55 | 96,51 | 94,21 | 94,43 | -0,27% | 220,00 |
| 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 |