77,160€
-0,21%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 77,32 | 77,97 | 76,94 | 77,16 | -0,21% | - |
| 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 |
| 02.08.2024 | 81,75 | 82,32 | 77,48 | 77,48 | -6,07% | 7,00 |
| 01.08.2024 | 82,97 | 84,16 | 82,28 | 82,49 | -0,58% | - |
| 31.07.2024 | 82,35 | 84,75 | 82,35 | 82,97 | 0,85% | 201,00 |
| 30.07.2024 | 81,59 | 83,16 | 81,43 | 82,27 | 0,83% | 87,00 |
| 29.07.2024 | 82,73 | 82,78 | 81,49 | 81,59 | -1,28% | 3,00 |
| 26.07.2024 | 81,30 | 82,85 | 81,12 | 82,65 | 1,67% | 201,00 |
| 25.07.2024 | 82,50 | 82,50 | 80,10 | 81,29 | -1,56% | 225,00 |
| 24.07.2024 | 82,51 | 84,45 | 82,44 | 82,58 | -0,45% | 110,00 |
| 23.07.2024 | 83,38 | 87,42 | 80,69 | 82,95 | -0,56% | 2.025,00 |
| 22.07.2024 | 81,86 | 83,42 | 81,29 | 83,42 | 1,91% | 520,00 |
| 19.07.2024 | 82,01 | 82,96 | 80,96 | 81,86 | -0,28% | 100,00 |
| 18.07.2024 | 82,61 | 82,80 | 81,44 | 82,09 | -0,63% | - |
| 17.07.2024 | 84,60 | 84,60 | 82,22 | 82,61 | -2,35% | - |
| 16.07.2024 | 84,40 | 84,60 | 83,07 | 84,60 | 0,24% | 183,00 |
| 15.07.2024 | 85,09 | 85,55 | 83,79 | 84,40 | -0,81% | 52,00 |
| 12.07.2024 | 84,61 | 85,17 | 83,35 | 85,09 | 0,67% | - |
| 11.07.2024 | 84,20 | 84,71 | 82,92 | 84,52 | 0,38% | - |
| 10.07.2024 | 87,50 | 87,58 | 83,82 | 84,20 | -3,77% | 91,00 |
| 09.07.2024 | 87,00 | 88,03 | 86,50 | 87,50 | 0,57% | - |
| 08.07.2024 | 87,46 | 87,77 | 86,15 | 87,00 | -0,53% | 982,00 |
| 05.07.2024 | 88,49 | 88,63 | 86,40 | 87,46 | -1,21% | 263,00 |
| 04.07.2024 | 87,96 | 88,64 | 87,41 | 88,53 | 0,60% | - |
| 03.07.2024 | 87,75 | 88,76 | 87,66 | 88,00 | 0,41% | - |
| 02.07.2024 | 89,84 | 89,84 | 87,30 | 87,64 | -2,45% | 4,00 |
| 01.07.2024 | 90,30 | 90,88 | 89,29 | 89,84 | -0,22% | 15,00 |
| 28.06.2024 | 90,10 | 91,46 | 89,86 | 90,04 | -0,11% | 310,00 |
| 27.06.2024 | 89,94 | 90,34 | 89,68 | 90,14 | 0,33% | 310,00 |
| 26.06.2024 | 90,52 | 92,36 | 89,15 | 89,84 | -0,75% | 192,00 |
| 25.06.2024 | 90,93 | 91,00 | 89,91 | 90,52 | -0,33% | 384,00 |
| 24.06.2024 | 90,50 | 91,05 | 89,82 | 90,82 | 0,25% | 782,00 |
| 21.06.2024 | 91,26 | 91,26 | 89,87 | 90,59 | -0,73% | 150,00 |
| 20.06.2024 | 92,14 | 92,53 | 90,63 | 91,26 | -0,72% | - |
| 19.06.2024 | 92,64 | 92,83 | 91,21 | 91,92 | -0,88% | - |
| 18.06.2024 | 91,55 | 93,31 | 91,51 | 92,74 | 1,30% | 80,00 |
| 17.06.2024 | 92,95 | 94,14 | 91,13 | 91,55 | -1,37% | 2,00 |
| 14.06.2024 | 94,54 | 94,70 | 91,82 | 92,82 | -1,82% | 71,00 |
| 13.06.2024 | 94,10 | 95,21 | 93,92 | 94,54 | 0,36% | 141,00 |
| 12.06.2024 | 92,65 | 94,46 | 92,65 | 94,20 | 1,67% | 293,00 |
| 11.06.2024 | 94,05 | 94,87 | 92,54 | 92,65 | -1,49% | 13,00 |
| 10.06.2024 | 93,73 | 94,46 | 93,47 | 94,05 | 0,19% | - |
| 07.06.2024 | 93,62 | 94,27 | 93,39 | 93,87 | 0,27% | 40,00 |
| 06.06.2024 | 91,73 | 96,30 | 91,57 | 93,62 | 2,13% | 99,00 |
| 05.06.2024 | 90,04 | 91,67 | 89,67 | 91,67 | 1,81% | 4,00 |
| 04.06.2024 | 89,72 | 90,31 | 88,29 | 90,04 | 0,36% | 27,00 |
| 03.06.2024 | 90,88 | 92,48 | 89,56 | 89,72 | -1,13% | 140,00 |
| 31.05.2024 | 91,08 | 91,13 | 89,12 | 90,75 | -0,26% | 131,00 |
| 30.05.2024 | 88,35 | 91,16 | 88,08 | 90,99 | 3,14% | 20,00 |
| 29.05.2024 | 87,44 | 88,44 | 86,64 | 88,22 | 0,89% | 51,00 |
| 28.05.2024 | 87,92 | 88,14 | 87,34 | 87,44 | -0,55% | 118,00 |
| 27.05.2024 | 88,85 | 88,93 | 87,56 | 87,92 | -1,09% | 27,00 |
| 24.05.2024 | 88,65 | 88,93 | 87,34 | 88,89 | 0,27% | 39,00 |
| 23.05.2024 | 86,87 | 89,00 | 86,87 | 88,65 | 2,00% | 61,00 |
| 22.05.2024 | 84,89 | 87,10 | 84,29 | 86,91 | 2,38% | 205,00 |
| 21.05.2024 | 83,37 | 85,64 | 83,08 | 84,89 | 1,73% | 25,00 |
| 20.05.2024 | 83,37 | 83,58 | 83,37 | 83,45 | 0,10% | 2,00 |
| 17.05.2024 | 82,79 | 84,82 | 82,49 | 83,37 | 0,80% | 102,00 |
| 16.05.2024 | 82,33 | 83,31 | 81,59 | 82,71 | 0,46% | 10,00 |
| 15.05.2024 | 82,44 | 83,08 | 81,85 | 82,33 | -0,13% | 56,00 |
| 14.05.2024 | 79,53 | 82,70 | 79,53 | 82,44 | 3,66% | 141,00 |
| 13.05.2024 | 78,89 | 79,64 | 78,27 | 79,53 | 0,86% | - |
| 10.05.2024 | 78,94 | 79,50 | 78,35 | 78,85 | -0,16% | 60,00 |
| 09.05.2024 | 78,43 | 79,36 | 78,22 | 78,98 | 0,60% | - |
| 08.05.2024 | 78,43 | 79,69 | 78,43 | 78,51 | 0,03% | 100,00 |
| 07.05.2024 | 77,77 | 78,51 | 77,17 | 78,49 | 0,93% | 111,00 |
| 06.05.2024 | 75,98 | 77,90 | 75,98 | 77,77 | 2,36% | 7,00 |
| 03.05.2024 | 76,36 | 77,02 | 75,34 | 75,98 | -0,60% | 7,00 |
| 02.05.2024 | 73,51 | 76,53 | 73,26 | 76,44 | 4,04% | 463,00 |
| 30.04.2024 | 74,70 | 82,14 | 69,93 | 73,47 | -1,65% | 3.681,00 |
| 29.04.2024 | 74,66 | 74,95 | 73,19 | 74,70 | 0,16% | 70,00 |