16,360€
0,37%
Echtzeit-Aktienkurs LOGAN RIDGE FIN. DL-,01
Bid:
Ask:
Aktienkurse zur LOGAN RIDGE FIN. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 16,20 | 16,40 | 16,00 | 16,30 | 0,00% | - |
| 11.07.2025 | 16,30 | 16,45 | 16,20 | 16,30 | 0,00% | - |
| 10.07.2025 | 15,95 | 16,45 | 15,55 | 16,30 | 1,24% | - |
| 09.07.2025 | 16,21 | 16,45 | 16,05 | 16,10 | -0,31% | - |
| 08.07.2025 | 16,15 | 16,25 | 16,05 | 16,15 | 0,62% | - |
| 07.07.2025 | 15,95 | 16,20 | 15,95 | 16,05 | 0,94% | - |
| 04.07.2025 | 15,95 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 03.07.2025 | 16,05 | 16,20 | 15,95 | 16,00 | 0,00% | - |
| 02.07.2025 | 16,10 | 16,50 | 15,95 | 16,00 | -0,31% | - |
| 01.07.2025 | 16,15 | 16,30 | 15,90 | 16,05 | -0,31% | - |
| 30.06.2025 | 16,15 | 16,15 | 15,85 | 16,10 | 0,31% | - |
| 27.06.2025 | 16,10 | 16,15 | 16,00 | 16,05 | -0,31% | - |
| 26.06.2025 | 16,10 | 16,25 | 16,00 | 16,10 | 0,00% | - |
| 25.06.2025 | 16,05 | 16,25 | 15,95 | 16,10 | 0,63% | - |
| 24.06.2025 | 16,40 | 16,45 | 15,95 | 16,00 | -1,54% | - |
| 23.06.2025 | 16,35 | 16,50 | 16,15 | 16,25 | -0,31% | - |
| 20.06.2025 | 16,00 | 16,35 | 15,85 | 16,30 | 2,84% | - |
| 19.06.2025 | 16,10 | 16,10 | 15,85 | 15,85 | -1,86% | - |
| 18.06.2025 | 15,55 | 16,55 | 14,90 | 16,15 | 10,62% | - |
| 17.06.2025 | 14,70 | 14,80 | 14,45 | 14,60 | -0,34% | - |
| 16.06.2025 | 14,55 | 14,70 | 14,45 | 14,65 | 0,69% | - |
| 13.06.2025 | 14,40 | 14,90 | 14,30 | 14,55 | 0,00% | - |
| 12.06.2025 | 14,50 | 14,70 | 14,30 | 14,55 | -1,02% | - |
| 11.06.2025 | 15,30 | 15,35 | 14,60 | 14,70 | -3,92% | - |
| 10.06.2025 | 15,15 | 15,40 | 15,10 | 15,30 | 1,12% | - |
| 09.06.2025 | 15,05 | 15,55 | 15,00 | 15,13 | -0,13% | - |
| 06.06.2025 | 14,95 | 15,40 | 14,95 | 15,15 | 1,00% | - |
| 05.06.2025 | 15,35 | 15,50 | 14,80 | 15,00 | -1,96% | - |
| 04.06.2025 | 15,55 | 15,75 | 15,30 | 15,30 | -1,29% | - |
| 03.06.2025 | 15,65 | 15,85 | 15,45 | 15,50 | -1,27% | - |
| 02.06.2025 | 15,86 | 15,86 | 15,40 | 15,70 | -1,57% | - |
| 30.05.2025 | 15,95 | 15,95 | 15,73 | 15,95 | 1,34% | - |
| 29.05.2025 | 16,29 | 16,42 | 15,70 | 15,74 | -1,33% | - |
| 28.05.2025 | 15,57 | 16,20 | 14,87 | 15,95 | 1,72% | - |
| 27.05.2025 | 15,69 | 15,88 | 15,33 | 15,68 | -0,51% | - |
| 26.05.2025 | 15,61 | 15,79 | 15,58 | 15,76 | 1,94% | - |
| 23.05.2025 | 15,67 | 15,68 | 15,35 | 15,46 | -1,56% | - |
| 22.05.2025 | 15,74 | 15,92 | 15,43 | 15,71 | -0,13% | - |
| 21.05.2025 | 15,89 | 15,95 | 15,66 | 15,73 | -1,35% | - |
| 20.05.2025 | 15,79 | 16,05 | 15,68 | 15,94 | 0,06% | - |
| 19.05.2025 | 16,50 | 16,50 | 15,60 | 15,93 | -2,24% | - |
| 16.05.2025 | 16,50 | 16,50 | 15,94 | 16,30 | 1,05% | - |
| 15.05.2025 | 16,00 | 16,50 | 15,90 | 16,13 | -0,31% | - |
| 14.05.2025 | 15,80 | 16,19 | 15,69 | 16,18 | 1,94% | - |
| 13.05.2025 | 15,90 | 16,13 | 15,67 | 15,87 | -0,69% | - |
| 12.05.2025 | 15,82 | 16,30 | 15,77 | 15,98 | 1,25% | - |
| 09.05.2025 | 15,92 | 15,96 | 15,54 | 15,78 | -0,04% | - |
| 08.05.2025 | 15,88 | 16,37 | 15,79 | 15,79 | -0,91% | - |
| 07.05.2025 | 15,93 | 16,54 | 15,68 | 15,93 | 0,22% | - |
| 06.05.2025 | 15,88 | 16,72 | 15,78 | 15,90 | -1,86% | - |
| 05.05.2025 | 15,58 | 16,21 | 15,58 | 16,20 | 0,64% | - |
| 02.05.2025 | 15,91 | 16,25 | 15,80 | 16,09 | 1,35% | - |
| 30.04.2025 | 15,77 | 15,91 | 15,61 | 15,88 | 0,19% | - |
| 29.04.2025 | 15,80 | 15,87 | 15,68 | 15,85 | 0,12% | - |
| 28.04.2025 | 15,80 | 16,26 | 15,78 | 15,83 | -0,19% | - |
| 25.04.2025 | 16,05 | 16,26 | 15,85 | 15,86 | 0,17% | - |
| 24.04.2025 | 15,85 | 16,86 | 15,75 | 15,83 | -0,39% | - |
| 23.04.2025 | 16,50 | 16,75 | 15,88 | 15,90 | -1,79% | - |
| 22.04.2025 | 15,80 | 16,46 | 15,73 | 16,19 | 1,35% | - |
| 17.04.2025 | 15,83 | 16,55 | 15,80 | 15,97 | 0,98% | - |
| 16.04.2025 | 15,76 | 16,05 | 15,55 | 15,82 | -2,13% | - |
| 15.04.2025 | 15,72 | 16,24 | 15,70 | 16,16 | 2,10% | - |
| 14.04.2025 | 16,42 | 16,92 | 15,67 | 15,83 | -2,48% | - |
| 11.04.2025 | 16,42 | 16,69 | 15,25 | 16,23 | -0,06% | - |
| 10.04.2025 | 17,00 | 17,92 | 15,81 | 16,24 | -5,88% | - |
| 09.04.2025 | 16,34 | 17,52 | 16,34 | 17,26 | 3,42% | - |
| 08.04.2025 | 17,33 | 18,05 | 16,58 | 16,68 | -3,45% | - |
| 07.04.2025 | 18,32 | 18,82 | 16,84 | 17,28 | -6,69% | - |
| 04.04.2025 | 19,00 | 19,50 | 18,30 | 18,52 | -3,59% | - |
| 03.04.2025 | 19,69 | 20,00 | 18,97 | 19,21 | -3,88% | - |
| 02.04.2025 | 20,18 | 20,48 | 19,71 | 19,98 | -0,82% | - |
| 01.04.2025 | 20,32 | 20,48 | 19,85 | 20,15 | -1,30% | - |
| 31.03.2025 | 20,50 | 20,98 | 19,97 | 20,41 | 1,46% | - |
| 28.03.2025 | 20,50 | 20,51 | 19,86 | 20,12 | -0,05% | - |
| 27.03.2025 | 20,50 | 20,70 | 19,99 | 20,13 | -2,23% | - |
| 26.03.2025 | 20,50 | 20,76 | 20,46 | 20,59 | -0,05% | - |
| 25.03.2025 | 20,50 | 21,00 | 19,90 | 20,60 | 0,29% | - |
| 24.03.2025 | 20,50 | 20,91 | 19,95 | 20,54 | -1,68% | - |
| 21.03.2025 | 21,00 | 21,18 | 20,50 | 20,89 | -0,09% | - |
| 20.03.2025 | 20,50 | 21,50 | 20,50 | 20,91 | 0,00% | - |
| 19.03.2025 | 20,50 | 21,50 | 20,50 | 20,91 | 0,87% | - |
| 18.03.2025 | 20,50 | 21,00 | 20,50 | 20,73 | -0,03% | - |
| 17.03.2025 | 21,77 | 21,96 | 20,45 | 20,74 | -4,88% | - |
| 14.03.2025 | 22,50 | 22,90 | 21,70 | 21,80 | -1,36% | - |
| 13.03.2025 | 22,50 | 22,70 | 21,70 | 22,10 | 0,00% | - |
| 12.03.2025 | 22,40 | 22,50 | 21,80 | 22,10 | -0,45% | - |
| 11.03.2025 | 22,30 | 22,40 | 21,90 | 22,20 | -0,45% | - |
| 10.03.2025 | 22,70 | 22,70 | 22,00 | 22,30 | -1,76% | - |
| 07.03.2025 | 22,70 | 22,70 | 22,40 | 22,70 | 0,44% | - |
| 06.03.2025 | 22,50 | 22,80 | 22,40 | 22,60 | -0,44% | - |
| 05.03.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -1,30% | - |
| 04.03.2025 | 23,30 | 23,50 | 22,50 | 23,00 | -0,43% | - |
| 03.03.2025 | 23,90 | 24,10 | 23,10 | 23,10 | -2,94% | - |
| 28.02.2025 | 23,80 | 23,90 | 23,50 | 23,80 | 0,00% | - |
| 27.02.2025 | 23,70 | 23,80 | 23,50 | 23,80 | 0,85% | - |
| 26.02.2025 | 23,50 | 23,70 | 23,30 | 23,60 | 0,43% | - |
| 25.02.2025 | 23,50 | 24,00 | 23,40 | 23,50 | -0,42% | - |
| 24.02.2025 | 23,50 | 23,80 | 23,50 | 23,60 | 0,00% | - |
| 21.02.2025 | 23,70 | 23,80 | 23,40 | 23,60 | 0,00% | - |
| 20.02.2025 | 23,50 | 23,90 | 23,50 | 23,60 | -0,84% | - |