1,560€
1,30%
Echtzeit-Aktienkurs LOGIC INSTRUMENT EO -,50
Bid:
Ask:
Aktienkurse zur LOGIC INSTRUMENT EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,65 | 1,73 | 1,54 | 1,54 | -6,95% | - |
| 08.12.2025 | 1,71 | 1,83 | 1,66 | 1,66 | 3,76% | - |
| 05.12.2025 | 1,62 | 1,73 | 1,60 | 1,60 | 6,69% | - |
| 04.12.2025 | 1,63 | 1,63 | 1,50 | 1,50 | -0,33% | - |
| 03.12.2025 | 1,56 | 1,65 | 1,50 | 1,50 | 8,70% | - |
| 02.12.2025 | 1,46 | 1,49 | 1,38 | 1,38 | 1,85% | - |
| 01.12.2025 | 1,47 | 1,47 | 1,36 | 1,36 | 1,50% | - |
| 28.11.2025 | 1,49 | 1,50 | 1,34 | 1,34 | -4,98% | - |
| 27.11.2025 | 1,47 | 1,51 | 1,41 | 1,41 | 2,18% | - |
| 26.11.2025 | 1,50 | 1,53 | 1,38 | 1,38 | 8,70% | - |
| 25.11.2025 | 1,31 | 1,55 | 1,27 | 1,27 | 2,85% | - |
| 24.11.2025 | 1,42 | 1,42 | 1,23 | 1,23 | -18,00% | - |
| 21.11.2025 | 1,59 | 1,61 | 1,47 | 1,50 | -2,28% | - |
| 20.11.2025 | 1,74 | 1,74 | 1,54 | 1,54 | -4,36% | - |
| 19.11.2025 | 1,76 | 1,76 | 1,61 | 1,61 | -6,85% | - |
| 18.11.2025 | 1,75 | 1,75 | 1,72 | 1,72 | 9,40% | - |
| 17.11.2025 | 1,66 | 1,74 | 1,58 | 1,58 | 4,65% | - |
| 14.11.2025 | 1,63 | 1,63 | 1,51 | 1,51 | -1,63% | - |
| 13.11.2025 | 1,73 | 1,73 | 1,53 | 1,53 | -4,38% | - |
| 12.11.2025 | 1,74 | 1,77 | 1,60 | 1,60 | 0,31% | - |
| 11.11.2025 | 1,75 | 1,76 | 1,60 | 1,60 | -2,45% | - |
| 10.11.2025 | 1,84 | 1,86 | 1,64 | 1,64 | -5,22% | - |
| 07.11.2025 | 1,84 | 1,85 | 1,73 | 1,73 | -0,29% | - |
| 06.11.2025 | 1,89 | 1,91 | 1,73 | 1,73 | -3,08% | - |
| 05.11.2025 | 1,87 | 1,89 | 1,79 | 1,79 | 0,28% | - |
| 04.11.2025 | 1,91 | 1,91 | 1,78 | 1,78 | -1,39% | - |
| 03.11.2025 | 1,93 | 1,95 | 1,81 | 1,81 | 0,56% | - |
| 31.10.2025 | 1,92 | 1,94 | 1,80 | 1,80 | -0,83% | - |
| 30.10.2025 | 1,93 | 1,94 | 1,81 | 1,81 | 0,28% | - |
| 29.10.2025 | 1,88 | 1,96 | 1,81 | 1,81 | 1,98% | - |
| 28.10.2025 | 1,92 | 1,93 | 1,77 | 1,77 | -0,56% | - |
| 27.10.2025 | 2,02 | 2,02 | 1,78 | 1,78 | -4,30% | - |
| 24.10.2025 | 2,02 | 2,02 | 1,86 | 1,86 | -2,11% | - |
| 23.10.2025 | 2,04 | 2,04 | 1,90 | 1,90 | -0,26% | - |
| 22.10.2025 | 2,03 | 2,05 | 1,91 | 1,91 | 0,53% | - |
| 21.10.2025 | 2,03 | 2,03 | 1,90 | 1,90 | -1,04% | - |
| 20.10.2025 | 2,04 | 2,06 | 1,92 | 1,92 | 1,86% | - |
| 17.10.2025 | 2,08 | 2,09 | 1,88 | 1,88 | -4,33% | - |
| 16.10.2025 | 2,06 | 2,12 | 1,97 | 1,97 | 2,61% | - |
| 15.10.2025 | 2,03 | 2,09 | 1,92 | 1,92 | 1,86% | - |
| 14.10.2025 | 2,00 | 2,05 | 1,88 | 1,88 | 1,35% | - |
| 13.10.2025 | 1,98 | 2,00 | 1,86 | 1,86 | -4,13% | - |
| 10.10.2025 | 2,07 | 2,08 | 1,94 | 1,94 | -1,53% | - |
| 09.10.2025 | 2,09 | 2,10 | 1,97 | 1,97 | 0,51% | - |
| 08.10.2025 | 2,08 | 2,10 | 1,96 | 1,96 | -0,51% | - |
| 07.10.2025 | 2,12 | 2,12 | 1,97 | 1,97 | -1,75% | - |
| 06.10.2025 | 2,17 | 2,20 | 2,00 | 2,00 | -0,50% | - |
| 03.10.2025 | 2,09 | 2,17 | 2,01 | 2,01 | 1,52% | - |
| 02.10.2025 | 2,15 | 2,17 | 1,98 | 1,98 | -1,00% | - |
| 01.10.2025 | 2,16 | 2,17 | 2,00 | 2,00 | -0,50% | - |
| 30.09.2025 | 2,16 | 2,16 | 2,01 | 2,01 | -0,99% | 200,00 |
| 29.09.2025 | 2,18 | 2,19 | 2,03 | 2,03 | 0,00% | - |
| 26.09.2025 | 2,15 | 2,18 | 2,03 | 2,03 | -7,73% | - |
| 25.09.2025 | 2,20 | 2,23 | 2,20 | 2,20 | 6,28% | - |
| 24.09.2025 | 2,24 | 2,24 | 2,07 | 2,07 | -2,82% | - |
| 23.09.2025 | 2,25 | 2,28 | 2,13 | 2,13 | 0,95% | - |
| 22.09.2025 | 2,28 | 2,28 | 2,11 | 2,11 | -2,31% | - |
| 19.09.2025 | 2,29 | 2,29 | 2,16 | 2,16 | 3,35% | - |
| 18.09.2025 | 2,22 | 2,29 | 2,09 | 2,09 | -1,42% | - |
| 17.09.2025 | 2,26 | 2,26 | 2,12 | 2,12 | 2,91% | - |
| 16.09.2025 | 2,21 | 2,29 | 2,06 | 2,06 | 0,49% | - |
| 15.09.2025 | 2,22 | 2,22 | 2,05 | 2,05 | 0,99% | - |
| 12.09.2025 | 2,17 | 2,22 | 2,03 | 2,03 | -1,93% | - |
| 11.09.2025 | 2,10 | 2,22 | 2,06 | 2,07 | 4,81% | - |
| 10.09.2025 | 1,97 | 2,12 | 1,97 | 1,98 | 0,61% | - |
| 08.09.2025 | 1,99 | 1,99 | 1,95 | 1,96 | 6,68% | - |
| 05.09.2025 | 1,96 | 2,00 | 1,84 | 1,84 | -5,30% | - |
| 04.09.2025 | 1,92 | 2,00 | 1,92 | 1,94 | 8,85% | - |
| 03.09.2025 | 1,91 | 1,94 | 1,79 | 1,79 | -1,65% | - |
| 02.09.2025 | 2,02 | 2,02 | 1,82 | 1,82 | -2,68% | - |
| 01.09.2025 | 2,07 | 2,07 | 1,87 | 1,87 | -4,11% | - |
| 29.08.2025 | 2,07 | 2,14 | 1,95 | 1,95 | -4,28% | - |
| 28.08.2025 | 2,05 | 2,09 | 2,03 | 2,03 | -0,88% | - |
| 27.08.2025 | 2,05 | 2,06 | 2,03 | 2,05 | -0,15% | - |
| 26.08.2025 | 2,15 | 2,15 | 2,03 | 2,05 | -5,17% | - |
| 25.08.2025 | 2,11 | 2,21 | 2,11 | 2,17 | 2,61% | - |
| 22.08.2025 | 2,10 | 2,13 | 2,08 | 2,11 | 0,81% | - |
| 21.08.2025 | 2,10 | 2,10 | 2,06 | 2,09 | -0,57% | - |
| 20.08.2025 | 2,14 | 2,20 | 2,10 | 2,11 | -3,88% | - |
| 19.08.2025 | 2,29 | 2,30 | 2,16 | 2,19 | -4,37% | - |
| 18.08.2025 | 2,27 | 2,30 | 2,26 | 2,29 | 2,00% | - |
| 15.08.2025 | 2,32 | 2,32 | 2,24 | 2,25 | -2,39% | - |
| 14.08.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,92% | - |
| 13.08.2025 | 2,36 | 2,38 | 2,32 | 2,35 | -1,47% | - |
| 12.08.2025 | 2,40 | 2,42 | 2,31 | 2,38 | -0,21% | - |
| 11.08.2025 | 2,32 | 2,45 | 2,32 | 2,39 | 3,47% | - |
| 08.08.2025 | 2,25 | 2,45 | 2,25 | 2,31 | 5,98% | - |
| 07.08.2025 | 2,14 | 2,22 | 2,14 | 2,18 | 1,64% | - |
| 06.08.2025 | 2,15 | 2,26 | 2,12 | 2,14 | -0,23% | - |
| 05.08.2025 | 2,11 | 2,19 | 2,11 | 2,15 | 1,66% | - |
| 04.08.2025 | 2,09 | 2,13 | 2,09 | 2,11 | 1,69% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,04 | 2,08 | -4,38% | - |
| 31.07.2025 | 2,22 | 2,23 | 2,17 | 2,17 | -1,59% | - |
| 30.07.2025 | 2,18 | 2,24 | 2,17 | 2,21 | 1,38% | - |
| 29.07.2025 | 2,11 | 2,19 | 2,11 | 2,18 | 3,33% | - |
| 28.07.2025 | 1,98 | 2,13 | 1,98 | 2,11 | 6,31% | - |
| 25.07.2025 | 1,98 | 2,00 | 1,97 | 1,98 | 0,10% | - |
| 24.07.2025 | 2,03 | 2,04 | 1,95 | 1,98 | -1,84% | - |
| 23.07.2025 | 1,96 | 2,03 | 1,95 | 2,02 | 4,13% | - |
| 22.07.2025 | 1,93 | 1,94 | 1,91 | 1,94 | 0,26% | - |