117,790$
-1,12%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.10.2025 | 112,46 | 114,04 | 112,17 | 113,79 | 2,18% | 611.782,00 |
| 24.10.2025 | 111,18 | 112,10 | 111,09 | 111,36 | -0,30% | 533.048,00 |
| 23.10.2025 | 109,65 | 111,81 | 109,28 | 111,70 | 1,96% | 455.558,00 |
| 22.10.2025 | 110,48 | 110,54 | 108,89 | 109,55 | -0,81% | 378.017,00 |
| 21.10.2025 | 109,59 | 110,90 | 109,46 | 110,45 | 0,29% | 353.522,00 |
| 20.10.2025 | 109,10 | 110,85 | 109,05 | 110,13 | 0,45% | 387.000,00 |
| 17.10.2025 | 108,58 | 109,82 | 108,14 | 109,64 | 0,95% | 305.540,00 |
| 16.10.2025 | 109,05 | 109,11 | 107,61 | 108,61 | 0,07% | 631.037,00 |
| 15.10.2025 | 106,75 | 108,65 | 106,63 | 108,53 | 3,37% | 799.263,00 |
| 14.10.2025 | 102,87 | 105,79 | 102,71 | 104,99 | 0,69% | 456.537,00 |
| 13.10.2025 | 105,29 | 105,29 | 103,44 | 104,27 | 2,51% | 898.119,00 |
| 10.10.2025 | 109,41 | 109,41 | 101,61 | 101,72 | -6,93% | 1.316.420,00 |
| 09.10.2025 | 110,96 | 110,96 | 108,59 | 109,29 | -2,72% | 574.559,00 |
| 08.10.2025 | 112,41 | 113,28 | 111,67 | 112,35 | -0,28% | 710.742,00 |
| 07.10.2025 | 114,20 | 114,36 | 112,16 | 112,67 | -1,35% | 455.265,00 |
| 06.10.2025 | 114,47 | 114,94 | 114,05 | 114,21 | 1,38% | 400.183,00 |
| 02.10.2025 | 112,13 | 112,73 | 111,47 | 112,65 | 2,57% | 395.858,00 |
| 01.10.2025 | 108,54 | 109,85 | 108,34 | 109,83 | 0,12% | 283.911,00 |
| 30.09.2025 | 108,52 | 109,74 | 108,33 | 109,70 | 1,65% | 330.076,00 |
| 29.09.2025 | 108,21 | 108,24 | 107,64 | 107,92 | -0,33% | 324.766,00 |
| 26.09.2025 | 108,09 | 108,54 | 107,73 | 108,28 | -0,21% | 325.343,00 |
| 25.09.2025 | 107,34 | 108,70 | 107,34 | 108,51 | -0,26% | 392.792,00 |
| 24.09.2025 | 110,91 | 110,94 | 108,74 | 108,79 | -2,30% | 380.352,00 |
| 23.09.2025 | 111,97 | 112,44 | 111,20 | 111,35 | -1,53% | 304.615,00 |
| 22.09.2025 | 111,50 | 113,29 | 111,50 | 113,08 | 1,21% | 425.089,00 |
| 19.09.2025 | 110,77 | 111,80 | 110,67 | 111,73 | 0,35% | 373.756,00 |
| 18.09.2025 | 113,04 | 113,43 | 110,70 | 111,33 | -0,48% | 576.071,00 |
| 17.09.2025 | 112,26 | 112,91 | 111,09 | 111,87 | -0,40% | 402.386,00 |
| 16.09.2025 | 111,03 | 112,36 | 110,71 | 112,32 | 2,23% | 550.141,00 |
| 15.09.2025 | 108,54 | 109,88 | 108,42 | 109,87 | 1,40% | 360.493,00 |
| 12.09.2025 | 107,68 | 108,47 | 107,17 | 108,35 | -0,28% | 265.225,00 |
| 11.09.2025 | 108,33 | 108,87 | 108,24 | 108,65 | 0,32% | 741.460,00 |
| 10.09.2025 | 108,70 | 108,95 | 107,93 | 108,30 | 0,47% | 477.111,00 |
| 09.09.2025 | 108,37 | 108,69 | 107,25 | 107,79 | -0,88% | 278.480,00 |
| 08.09.2025 | 106,97 | 108,87 | 106,64 | 108,75 | 1,40% | 497.842,00 |
| 05.09.2025 | 107,42 | 107,85 | 106,56 | 107,25 | 0,69% | 229.664,00 |
| 04.09.2025 | 105,00 | 106,52 | 103,13 | 106,52 | 2,04% | 534.484,00 |
| 03.09.2025 | 104,27 | 104,58 | 103,65 | 104,39 | 1,26% | 358.387,00 |
| 02.09.2025 | 101,30 | 103,11 | 101,20 | 103,09 | -0,43% | 567.541,00 |
| 29.08.2025 | 103,44 | 103,62 | 102,81 | 103,54 | -0,43% | 398.298,00 |
| 28.08.2025 | 103,61 | 104,28 | 103,56 | 103,99 | 0,89% | 497.903,00 |
| 27.08.2025 | 102,24 | 103,18 | 101,97 | 103,07 | 0,60% | 166.280,00 |
| 26.08.2025 | 102,18 | 102,77 | 102,12 | 102,46 | 0,78% | 294.291,00 |
| 25.08.2025 | 102,52 | 102,83 | 101,63 | 101,67 | -1,38% | 328.312,00 |
| 22.08.2025 | 100,75 | 103,31 | 100,55 | 103,09 | 3,43% | 686.321,00 |
| 21.08.2025 | 99,40 | 99,81 | 98,91 | 99,67 | 0,07% | 411.364,00 |
| 20.08.2025 | 99,54 | 99,77 | 99,08 | 99,60 | 0,07% | 595.495,00 |
| 19.08.2025 | 100,12 | 100,60 | 99,37 | 99,53 | 1,09% | 612.459,00 |
| 18.08.2025 | 97,60 | 98,53 | 97,57 | 98,46 | 0,72% | 401.615,00 |
| 15.08.2025 | 98,67 | 98,77 | 97,72 | 97,76 | -0,60% | 404.348,00 |
| 14.08.2025 | 98,18 | 98,72 | 97,98 | 98,35 | -0,67% | 461.370,00 |
| 13.08.2025 | 99,01 | 99,53 | 98,58 | 99,01 | 0,00% | 630.243,00 |
| 12.08.2025 | 96,73 | 99,44 | 96,56 | 99,01 | 2,67% | 617.285,00 |
| 11.08.2025 | 97,18 | 97,54 | 96,24 | 96,44 | -1,87% | 599.907,00 |
| 08.08.2025 | 97,25 | 98,69 | 97,19 | 98,27 | 1,55% | 614.911,00 |
| 07.08.2025 | 96,72 | 97,06 | 95,89 | 96,77 | 2,15% | 877.252,00 |
| 06.08.2025 | 94,51 | 95,13 | 94,33 | 94,73 | -0,58% | 765.460,00 |
| 05.08.2025 | 95,49 | 96,42 | 94,48 | 95,28 | 3,26% | 1.328.627,00 |
| 04.08.2025 | 93,78 | 93,87 | 91,66 | 92,27 | 2,89% | 1.586.392,00 |
| 01.08.2025 | 91,02 | 91,02 | 87,79 | 89,68 | -3,47% | 781.107,00 |
| 31.07.2025 | 92,98 | 94,70 | 92,67 | 92,91 | 2,13% | 1.470.629,00 |
| 30.07.2025 | 95,82 | 96,30 | 90,41 | 90,97 | -3,01% | 2.484.398,00 |
| 29.07.2025 | 94,93 | 95,50 | 93,45 | 93,79 | -0,77% | 838.176,00 |
| 28.07.2025 | 96,54 | 96,80 | 94,45 | 94,52 | -2,33% | 934.782,00 |
| 25.07.2025 | 95,22 | 97,17 | 95,02 | 96,77 | 1,10% | 667.925,00 |
| 24.07.2025 | 96,00 | 96,62 | 95,64 | 95,72 | -1,75% | 609.673,00 |
| 23.07.2025 | 96,26 | 97,42 | 96,25 | 97,42 | 1,71% | 876.798,00 |
| 22.07.2025 | 94,88 | 95,98 | 94,22 | 95,78 | 0,72% | 472.749,00 |
| 21.07.2025 | 95,68 | 96,18 | 95,04 | 95,10 | -0,64% | 352.081,00 |
| 18.07.2025 | 96,38 | 96,42 | 95,52 | 95,71 | -0,18% | 285.782,00 |
| 17.07.2025 | 95,42 | 96,02 | 95,15 | 95,88 | 0,20% | 297.562,00 |
| 16.07.2025 | 94,52 | 95,72 | 93,85 | 95,69 | 2,55% | 518.585,00 |
| 15.07.2025 | 94,77 | 94,81 | 93,28 | 93,31 | -0,27% | 333.208,00 |
| 14.07.2025 | 93,72 | 94,12 | 93,43 | 93,56 | -0,62% | 337.987,00 |