7,150€
0,35%
Echtzeitkurs R-Logitech 26
Bid:
Ask:
Aktienkurse zur R-Logitech 26 Anleihe
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 7,79 | 7,79 | 7,53 | 7,53 | -3,38% | - |
| 22.05.2025 | 7,76 | 7,79 | 7,76 | 7,79 | 0,04% | - |
| 21.05.2025 | 7,76 | 7,79 | 7,73 | 7,79 | 0,39% | 103.075,00 |
| 20.05.2025 | 7,76 | 7,98 | 7,76 | 7,76 | 0,00% | 6.510,00 |
| 19.05.2025 | 7,70 | 7,76 | 7,11 | 7,76 | 0,06% | 645.575,00 |
| 16.05.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -0,06% | - |
| 15.05.2025 | 7,63 | 7,76 | 7,63 | 7,76 | 1,04% | - |
| 14.05.2025 | 7,45 | 8,05 | 7,05 | 7,68 | 1,32% | 109.585,00 |
| 13.05.2025 | 6,85 | 7,70 | 6,43 | 7,58 | -1,62% | 86.800,00 |
| 12.05.2025 | 7,80 | 8,70 | 7,70 | 7,70 | -1,28% | 4.340,00 |
| 09.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | 32.550,00 |
| 08.05.2025 | 8,80 | 8,80 | 7,63 | 7,80 | 1,96% | 4.340,00 |
| 07.05.2025 | 7,53 | 7,73 | 7,53 | 7,65 | -0,33% | 21.700,00 |
| 06.05.2025 | 7,85 | 7,87 | 6,80 | 7,68 | -0,65% | 10.850,00 |
| 05.05.2025 | 7,75 | 7,75 | 7,73 | 7,73 | -0,23% | - |
| 02.05.2025 | 7,75 | 7,75 | 7,74 | 7,74 | -3,15% | - |
| 30.04.2025 | 8,10 | 8,10 | 7,75 | 8,00 | -4,08% | - |
| 29.04.2025 | 8,73 | 8,73 | 8,34 | 8,34 | -4,52% | 10.850,00 |
| 28.04.2025 | 10,53 | 10,53 | 8,48 | 8,73 | -8,35% | 389.515,00 |
| 25.04.2025 | 10,63 | 10,63 | 9,53 | 9,53 | -9,03% | 303.800,00 |
| 24.04.2025 | 8,95 | 10,97 | 8,75 | 10,47 | 12,34% | 6.524.105,00 |
| 23.04.2025 | 7,56 | 12,23 | 7,56 | 9,32 | 23,36% | 810.495,00 |
| 22.04.2025 | 7,55 | 7,56 | 7,55 | 7,56 | -0,26% | 17.360,00 |
| 17.04.2025 | 7,28 | 7,58 | 7,28 | 7,58 | 3,77% | - |
| 16.04.2025 | 6,75 | 7,38 | 6,53 | 7,30 | 8,15% | 4.340,00 |
| 15.04.2025 | 7,78 | 7,78 | 6,75 | 6,75 | -13,18% | 174.685,00 |
| 14.04.2025 | 6,28 | 7,78 | 6,28 | 7,78 | 5,42% | 434.000,00 |
| 11.04.2025 | 7,05 | 8,25 | 7,05 | 7,38 | 1,89% | 7.595,00 |
| 10.04.2025 | 6,83 | 7,25 | 6,83 | 7,24 | -0,85% | 67.270,00 |
| 09.04.2025 | 6,30 | 7,30 | 6,30 | 7,30 | 15,87% | 1.085,00 |
| 08.04.2025 | 5,76 | 6,83 | 5,76 | 6,30 | -13,40% | 43.400,00 |
| 07.04.2025 | 7,28 | 7,50 | 7,28 | 7,28 | 1,39% | - |
| 04.04.2025 | 6,88 | 7,83 | 6,80 | 7,18 | -2,71% | 60.760,00 |
| 03.04.2025 | 6,98 | 7,38 | 6,80 | 7,38 | 5,73% | 19.530,00 |
| 02.04.2025 | 7,28 | 7,28 | 6,95 | 6,98 | -5,42% | 8.680,00 |
| 01.04.2025 | 9,50 | 9,50 | 7,38 | 7,38 | -1,73% | 66.185,00 |
| 31.03.2025 | 6,75 | 7,75 | 6,75 | 7,51 | 3,52% | 235.445,00 |
| 28.03.2025 | 7,53 | 7,55 | 5,73 | 7,25 | -3,65% | 564.200,00 |
| 27.03.2025 | 8,18 | 8,18 | 6,50 | 7,53 | -7,95% | 44.485,00 |
| 26.03.2025 | 6,78 | 9,68 | 5,30 | 8,18 | 22,01% | 162.750,00 |
| 25.03.2025 | 3,88 | 7,25 | 3,88 | 6,70 | 72,90% | 94.395,00 |
| 24.03.2025 | 3,54 | 3,88 | 3,54 | 3,88 | 7,64% | 92.225,00 |
| 21.03.2025 | 2,03 | 4,25 | 2,03 | 3,60 | 77,78% | 426.405,00 |
| 20.03.2025 | 1,41 | 2,49 | 1,41 | 2,03 | 43,62% | 544.670,00 |
| 19.03.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | 21.700,00 |
| 18.03.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,81% | - |
| 17.03.2025 | 1,50 | 1,51 | 1,03 | 1,38 | 1,85% | 380.835,00 |
| 14.03.2025 | 1,60 | 1,60 | 1,36 | 1,36 | -17,88% | 32.550,00 |
| 13.03.2025 | 1,44 | 1,65 | 1,44 | 1,65 | 15,38% | 93.310,00 |
| 12.03.2025 | 1,15 | 1,60 | 1,12 | 1,43 | 24,89% | 766.010,00 |
| 11.03.2025 | 1,13 | 1,22 | 1,13 | 1,15 | 2,23% | 47.740,00 |
| 10.03.2025 | 1,05 | 1,15 | 1,04 | 1,12 | 10,89% | 110.670,00 |
| 07.03.2025 | 1,08 | 1,09 | 1,01 | 1,01 | -6,05% | 108.500,00 |
| 06.03.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 10,26% | - |
| 05.03.2025 | 0,91 | 1,13 | 0,83 | 0,98 | -13,72% | 685.720,00 |
| 04.03.2025 | 1,13 | 1,13 | 0,91 | 1,13 | 5,61% | - |
| 03.03.2025 | 1,03 | 1,30 | 1,03 | 1,07 | -4,89% | 22.785,00 |
| 28.02.2025 | 1,09 | 1,20 | 0,88 | 1,13 | -3,02% | 180.110,00 |
| 27.02.2025 | 1,17 | 1,37 | 1,14 | 1,16 | -0,85% | 43.400,00 |
| 26.02.2025 | 0,96 | 1,18 | 0,96 | 1,17 | -0,43% | - |
| 25.02.2025 | 1,09 | 1,18 | 1,09 | 1,18 | 7,80% | - |
| 24.02.2025 | 1,18 | 1,25 | 1,09 | 1,09 | 3,81% | 75.950,00 |
| 21.02.2025 | 1,18 | 1,40 | 1,03 | 1,05 | -22,22% | 558.775,00 |
| 20.02.2025 | 1,40 | 1,40 | 0,75 | 1,35 | -3,57% | 251.720,00 |
| 19.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 28.210,00 |
| 18.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.02.2025 | 1,30 | 1,40 | 1,30 | 1,40 | -22,22% | 135.625,00 |
| 14.02.2025 | 1,25 | 1,80 | 1,25 | 1,80 | 44,00% | 27.125,00 |
| 13.02.2025 | 1,15 | 1,25 | 1,15 | 1,25 | -7,41% | - |
| 12.02.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 9,76% | 21.700,00 |
| 11.02.2025 | 1,23 | 1,35 | 1,23 | 1,23 | 0,41% | - |
| 10.02.2025 | 1,18 | 1,33 | 1,18 | 1,23 | -9,26% | 6.510,00 |
| 07.02.2025 | 1,00 | 1,38 | 1,00 | 1,35 | 35,00% | 83.545,00 |
| 06.02.2025 | 0,81 | 1,00 | 0,81 | 1,00 | 23,46% | 1.074.150,00 |
| 05.02.2025 | 0,79 | 0,81 | 0,77 | 0,81 | -6,36% | 260.400,00 |
| 04.02.2025 | 0,90 | 0,90 | 0,65 | 0,87 | -3,89% | 54.250,00 |
| 03.02.2025 | 0,85 | 1,20 | 0,78 | 0,90 | -43,75% | 302.715,00 |
| 31.01.2025 | 1,20 | 1,60 | 1,16 | 1,60 | 18,52% | - |
| 30.01.2025 | 0,96 | 1,38 | 0,96 | 1,35 | 28,57% | 290.780,00 |
| 29.01.2025 | 0,96 | 1,05 | 0,96 | 1,05 | 9,38% | - |
| 28.01.2025 | 1,13 | 1,13 | 0,80 | 0,96 | -4,00% | 402.535,00 |
| 27.01.2025 | 1,13 | 1,13 | 1,00 | 1,00 | -10,71% | 108.500,00 |
| 24.01.2025 | 1,13 | 1,15 | 1,05 | 1,12 | -0,88% | 526.225,00 |
| 23.01.2025 | 1,13 | 1,13 | 1,03 | 1,13 | 0,89% | 175.770,00 |
| 22.01.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | 104.160,00 |
| 21.01.2025 | 1,02 | 1,19 | 1,02 | 1,13 | -16,30% | 457.870,00 |
| 20.01.2025 | 1,02 | 1,35 | 0,95 | 1,35 | 32,35% | 721.525,00 |
| 17.01.2025 | 1,01 | 1,03 | 0,96 | 1,02 | 0,99% | 18.445,00 |
| 16.01.2025 | 1,00 | 1,03 | 1,00 | 1,01 | 0,00% | 334.180,00 |
| 15.01.2025 | 0,99 | 1,01 | 0,99 | 1,01 | 2,54% | - |
| 14.01.2025 | 1,04 | 1,04 | 0,99 | 0,99 | 0,00% | 86.800,00 |
| 13.01.2025 | 0,83 | 1,04 | 0,83 | 0,99 | 0,00% | 70.525,00 |
| 10.01.2025 | 1,02 | 1,02 | 0,99 | 0,99 | -3,90% | 78.120,00 |
| 09.01.2025 | 0,86 | 1,08 | 0,86 | 1,03 | -6,39% | 60.760,00 |
| 08.01.2025 | 1,18 | 1,18 | 0,85 | 1,10 | -0,45% | 636.895,00 |
| 07.01.2025 | 1,16 | 1,18 | 0,95 | 1,10 | -5,17% | 48.825,00 |
| 06.01.2025 | 1,22 | 1,22 | 1,13 | 1,16 | -4,92% | - |
| 03.01.2025 | 1,22 | 1,22 | 1,15 | 1,22 | 0,41% | - |
| 02.01.2025 | 1,40 | 1,40 | 1,06 | 1,22 | -15,92% | 108.500,00 |
| 30.12.2024 | 1,26 | 1,70 | 1,08 | 1,45 | 39,61% | 209.405,00 |