90,070$
-2,71%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 91,33 | 91,70 | 89,78 | 90,07 | -2,71% | 740.213,00 |
| 26.03.2026 | 93,13 | 94,45 | 92,48 | 92,58 | -1,42% | 856.675,00 |
| 25.03.2026 | 94,20 | 94,56 | 92,97 | 93,91 | 2,25% | 613.524,00 |
| 24.03.2026 | 89,69 | 92,33 | 89,69 | 91,84 | 1,03% | 774.343,00 |
| 23.03.2026 | 90,20 | 92,19 | 89,90 | 90,90 | 3,39% | 782.438,00 |
| 20.03.2026 | 90,95 | 91,29 | 87,38 | 87,92 | -4,14% | 1.450.264,00 |
| 19.03.2026 | 90,14 | 91,77 | 89,57 | 91,72 | 1,74% | 1.289.929,00 |
| 18.03.2026 | 89,65 | 91,52 | 89,56 | 90,15 | -2,64% | 1.505.446,00 |
| 17.03.2026 | 95,77 | 97,89 | 91,28 | 92,59 | -2,21% | 2.031.644,00 |
| 16.03.2026 | 93,66 | 95,11 | 93,54 | 94,68 | 2,08% | 741.541,00 |
| 13.03.2026 | 93,46 | 94,35 | 92,36 | 92,75 | -0,24% | 551.460,00 |
| 12.03.2026 | 92,39 | 95,09 | 92,39 | 92,97 | 0,71% | 864.023,00 |
| 11.03.2026 | 91,87 | 92,80 | 91,12 | 92,31 | 1,55% | 686.534,00 |
| 10.03.2026 | 92,24 | 92,93 | 90,68 | 90,90 | -1,63% | 952.485,00 |
| 09.03.2026 | 91,05 | 92,80 | 90,65 | 92,41 | 0,33% | 2.109.332,00 |
| 06.03.2026 | 88,25 | 92,27 | 88,25 | 92,11 | 2,22% | 1.388.296,00 |
| 05.03.2026 | 90,87 | 92,28 | 89,08 | 90,11 | -2,08% | 909.421,00 |
| 04.03.2026 | 91,80 | 92,14 | 90,59 | 92,02 | 0,46% | 726.056,00 |
| 03.03.2026 | 89,38 | 91,62 | 88,53 | 91,60 | 0,55% | 974.196,00 |
| 02.03.2026 | 89,62 | 91,77 | 89,43 | 91,10 | -0,87% | 771.830,00 |
| 27.02.2026 | 91,99 | 92,79 | 91,46 | 91,90 | -0,86% | 678.176,00 |
| 26.02.2026 | 93,03 | 93,44 | 91,28 | 92,70 | 2,92% | 969.410,00 |
| 25.02.2026 | 90,62 | 90,62 | 89,37 | 90,07 | -1,40% | 898.723,00 |
| 24.02.2026 | 89,76 | 91,81 | 89,76 | 91,35 | 1,45% | 817.795,00 |
| 20.02.2026 | 89,43 | 91,70 | 89,34 | 90,04 | 0,75% | 925.210,00 |
| 19.02.2026 | 88,84 | 89,75 | 88,84 | 89,37 | 0,48% | 722.427,00 |
| 18.02.2026 | 89,16 | 89,88 | 88,31 | 88,94 | -1,11% | 899.591,00 |
| 17.02.2026 | 89,94 | 90,34 | 89,04 | 89,94 | 0,59% | 713.082,00 |
| 13.02.2026 | 89,08 | 89,75 | 88,16 | 89,41 | 2,70% | 1.687.608,00 |
| 12.02.2026 | 88,94 | 89,10 | 85,55 | 87,06 | -6,71% | 2.676.188,00 |
| 11.02.2026 | 93,93 | 94,12 | 92,31 | 93,32 | 1,00% | 972.802,00 |
| 10.02.2026 | 92,51 | 93,37 | 92,34 | 92,40 | 0,73% | 971.499,00 |
| 09.02.2026 | 91,42 | 92,34 | 90,96 | 91,73 | 0,32% | 771.671,00 |
| 06.02.2026 | 89,79 | 91,46 | 89,58 | 91,44 | 2,85% | 1.219.201,00 |
| 05.02.2026 | 90,64 | 90,70 | 87,71 | 88,91 | -2,55% | 1.882.126,00 |
| 04.02.2026 | 89,73 | 91,84 | 89,13 | 91,24 | 4,24% | 2.054.211,00 |
| 03.02.2026 | 87,85 | 88,56 | 86,82 | 87,53 | -0,23% | 1.074.971,00 |
| 02.02.2026 | 86,33 | 88,06 | 86,27 | 87,73 | 2,19% | 1.527.338,00 |
| 30.01.2026 | 87,31 | 87,67 | 85,53 | 85,85 | -2,97% | 1.365.575,00 |
| 29.01.2026 | 87,75 | 88,91 | 87,26 | 88,48 | 2,12% | 2.371.536,00 |
| 28.01.2026 | 91,04 | 91,14 | 83,44 | 86,64 | -7,57% | 5.400.660,00 |
| 27.01.2026 | 94,05 | 95,16 | 92,67 | 93,74 | -0,45% | 2.301.360,00 |
| 26.01.2026 | 94,10 | 95,46 | 93,89 | 94,16 | 2,56% | 1.673.212,00 |
| 22.01.2026 | 92,06 | 92,67 | 91,40 | 91,81 | -0,08% | 749.667,00 |
| 21.01.2026 | 90,55 | 92,13 | 90,35 | 91,88 | 0,75% | 1.283.576,00 |
| 20.01.2026 | 91,16 | 92,47 | 90,40 | 91,20 | -4,48% | 1.924.354,00 |
| 16.01.2026 | 95,84 | 96,05 | 94,97 | 95,48 | -1,16% | 1.579.180,00 |
| 15.01.2026 | 96,77 | 97,03 | 95,71 | 96,60 | -0,14% | 945.345,00 |
| 14.01.2026 | 97,62 | 98,00 | 96,18 | 96,74 | -0,05% | 1.009.009,00 |
| 13.01.2026 | 97,61 | 97,61 | 95,58 | 96,79 | -0,78% | 600.339,00 |
| 12.01.2026 | 95,72 | 97,55 | 95,30 | 97,55 | 2,58% | 1.194.980,00 |
| 09.01.2026 | 96,86 | 97,08 | 94,54 | 95,10 | -1,33% | 1.556.592,00 |
| 08.01.2026 | 94,62 | 96,45 | 94,43 | 96,38 | -3,33% | 2.049.774,00 |
| 07.01.2026 | 100,87 | 101,06 | 99,46 | 99,70 | 1,55% | 1.767.515,00 |
| 06.01.2026 | 98,78 | 99,24 | 97,94 | 98,18 | -1,33% | 1.026.722,00 |
| 05.01.2026 | 100,85 | 101,64 | 99,38 | 99,50 | -0,78% | 790.645,00 |
| 02.01.2026 | 101,21 | 101,56 | 98,93 | 100,28 | 0,06% | 709.249,00 |
| 31.12.2025 | 102,12 | 102,21 | 100,15 | 100,22 | -2,21% | 650.536,00 |
| 30.12.2025 | 102,63 | 103,17 | 102,48 | 102,48 | -0,41% | 262.162,00 |
| 29.12.2025 | 104,52 | 104,77 | 102,77 | 102,90 | -2,24% | 789.360,00 |
| 26.12.2025 | 105,14 | 105,38 | 104,83 | 105,26 | 0,28% | 450.312,00 |
| 24.12.2025 | 104,40 | 105,19 | 103,70 | 104,97 | 0,78% | 257.936,00 |
| 23.12.2025 | 103,38 | 104,66 | 103,25 | 104,16 | 0,74% | 587.303,00 |
| 22.12.2025 | 104,74 | 104,78 | 103,30 | 103,39 | -0,78% | 511.410,00 |
| 19.12.2025 | 104,27 | 104,88 | 103,58 | 104,20 | 0,08% | 1.025.204,00 |
| 18.12.2025 | 107,70 | 107,74 | 103,18 | 104,12 | -2,27% | 2.106.312,00 |
| 17.12.2025 | 108,96 | 109,97 | 105,87 | 106,54 | -5,11% | 1.050.727,00 |
| 16.12.2025 | 112,00 | 112,50 | 111,35 | 112,28 | 0,32% | 487.317,00 |
| 15.12.2025 | 112,68 | 113,19 | 111,38 | 111,92 | -0,75% | 493.356,00 |
| 12.12.2025 | 118,70 | 118,81 | 111,33 | 112,77 | -6,36% | 1.107.279,00 |
| 11.12.2025 | 120,84 | 120,88 | 119,91 | 120,43 | -0,16% | 326.276,00 |
| 10.12.2025 | 118,30 | 120,71 | 118,26 | 120,62 | 1,51% | 305.084,00 |
| 09.12.2025 | 119,45 | 119,84 | 118,70 | 118,83 | -0,24% | 669.335,00 |
| 08.12.2025 | 119,02 | 119,87 | 118,25 | 119,12 | 1,13% | 400.381,00 |
| 05.12.2025 | 118,27 | 118,49 | 117,27 | 117,79 | -1,12% | 379.969,00 |
| 04.12.2025 | 118,86 | 119,72 | 118,78 | 119,12 | 0,85% | 436.334,00 |
| 03.12.2025 | 118,63 | 119,60 | 117,82 | 118,12 | 0,90% | 775.638,00 |
| 02.12.2025 | 114,60 | 117,69 | 114,13 | 117,07 | 3,68% | 947.157,00 |
| 01.12.2025 | 113,60 | 113,76 | 112,05 | 112,92 | 0,17% | 1.130.825,00 |
| 28.11.2025 | 111,65 | 112,91 | 111,51 | 112,73 | 1,96% | 606.838,00 |
| 26.11.2025 | 112,53 | 112,77 | 110,35 | 110,56 | -1,65% | 1.411.523,00 |
| 25.11.2025 | 111,81 | 112,57 | 111,16 | 112,42 | 0,27% | 363.815,00 |
| 24.11.2025 | 110,91 | 113,35 | 110,91 | 112,12 | 5,08% | 614.822,00 |
| 20.11.2025 | 110,30 | 110,92 | 106,41 | 106,69 | -0,11% | 1.113.272,00 |
| 19.11.2025 | 110,17 | 110,21 | 106,24 | 106,81 | -4,39% | 1.522.512,00 |
| 18.11.2025 | 113,24 | 113,97 | 111,47 | 111,72 | -1,38% | 643.051,00 |
| 17.11.2025 | 116,25 | 116,66 | 112,40 | 113,28 | -4,48% | 1.030.890,00 |
| 13.11.2025 | 120,80 | 121,09 | 118,24 | 118,59 | -2,10% | 449.518,00 |
| 12.11.2025 | 120,16 | 121,39 | 120,01 | 121,13 | 0,97% | 253.491,00 |
| 11.11.2025 | 121,18 | 121,73 | 119,81 | 119,97 | -1,69% | 369.490,00 |
| 10.11.2025 | 121,50 | 122,33 | 120,79 | 122,03 | 1,35% | 512.912,00 |
| 07.11.2025 | 119,69 | 120,49 | 117,68 | 120,40 | 0,78% | 570.331,00 |
| 06.11.2025 | 119,11 | 119,93 | 118,28 | 119,47 | 0,50% | 599.115,00 |
| 05.11.2025 | 117,46 | 119,14 | 117,19 | 118,88 | 1,38% | 422.081,00 |
| 04.11.2025 | 119,54 | 119,54 | 117,25 | 117,26 | -4,66% | 744.972,00 |
| 03.11.2025 | 121,24 | 123,01 | 121,24 | 122,99 | 2,02% | 486.727,00 |
| 31.10.2025 | 120,64 | 121,09 | 119,96 | 120,56 | -0,18% | 571.519,00 |
| 30.10.2025 | 119,60 | 122,24 | 119,25 | 120,78 | 4,26% | 826.140,00 |
| 29.10.2025 | 113,99 | 117,40 | 113,52 | 115,85 | 1,86% | 1.388.343,00 |
| 28.10.2025 | 112,89 | 113,88 | 111,99 | 113,73 | -0,05% | 851.804,00 |