1,775€
2,31%
Echtzeit-Aktienkurs Logic Instrument
Bid:
Ask:
Aktienkurse zur Logic Instrument Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,73 | 1,79 | 1,73 | 1,78 | 2,45% | - |
| 13.02.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 2,66% | 29.540,00 |
| 12.02.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -2,31% | 31.072,00 |
| 11.02.2026 | 1,75 | 1,75 | 1,71 | 1,73 | 0,29% | 21.039,00 |
| 10.02.2026 | 1,75 | 1,75 | 1,73 | 1,73 | -1,43% | 22.182,00 |
| 09.02.2026 | 1,73 | 1,76 | 1,68 | 1,75 | 2,94% | 30.502,00 |
| 06.02.2026 | 1,70 | 1,73 | 1,68 | 1,70 | 0,29% | 22.819,00 |
| 05.02.2026 | 1,72 | 1,74 | 1,69 | 1,70 | -0,88% | 32.068,00 |
| 04.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | 0,00% | 18.559,00 |
| 03.02.2026 | 1,75 | 1,78 | 1,71 | 1,71 | -1,16% | 51.419,00 |
| 02.02.2026 | 1,70 | 1,76 | 1,62 | 1,73 | -1,70% | 57.064,00 |
| 30.01.2026 | 1,69 | 1,84 | 1,63 | 1,76 | -2,76% | 76.431,00 |
| 29.01.2026 | 1,85 | 1,86 | 1,81 | 1,81 | -1,23% | 71.602,00 |
| 28.01.2026 | 1,82 | 1,84 | 1,80 | 1,83 | 1,24% | - |
| 27.01.2026 | 1,84 | 1,85 | 1,80 | 1,81 | -1,63% | 30.761,00 |
| 26.01.2026 | 1,84 | 1,87 | 1,81 | 1,84 | 0,00% | 18.426,00 |
| 23.01.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 0,00% | 15.153,00 |
| 22.01.2026 | 1,84 | 1,87 | 1,81 | 1,84 | 0,00% | 28.109,00 |
| 21.01.2026 | 1,80 | 1,85 | 1,80 | 1,84 | 3,95% | 37.169,00 |
| 20.01.2026 | 1,79 | 1,79 | 1,76 | 1,77 | -1,67% | 32.403,00 |
| 19.01.2026 | 1,80 | 1,83 | 1,77 | 1,80 | -0,55% | 44.712,00 |
| 16.01.2026 | 1,83 | 1,85 | 1,77 | 1,81 | -1,63% | 54.986,00 |
| 15.01.2026 | 1,85 | 1,87 | 1,81 | 1,84 | -2,13% | 32.698,00 |
| 14.01.2026 | 1,87 | 1,91 | 1,86 | 1,88 | 0,53% | 22.329,00 |
| 13.01.2026 | 1,94 | 1,94 | 1,85 | 1,87 | -3,11% | 42.649,00 |
| 12.01.2026 | 1,85 | 1,95 | 1,82 | 1,93 | 4,61% | 119.456,00 |
| 09.01.2026 | 1,80 | 1,85 | 1,77 | 1,85 | 2,50% | 47.777,00 |
| 08.01.2026 | 1,82 | 1,82 | 1,77 | 1,80 | -1,10% | 21.614,00 |
| 07.01.2026 | 1,81 | 1,82 | 1,77 | 1,82 | 0,55% | 32.582,00 |
| 06.01.2026 | 1,76 | 1,81 | 1,76 | 1,81 | 1,97% | 31.118,00 |
| 05.01.2026 | 1,80 | 1,82 | 1,74 | 1,78 | -0,84% | 154.758,00 |
| 02.01.2026 | 1,80 | 1,80 | 1,76 | 1,79 | -1,10% | 23.083,00 |
| 31.12.2025 | 1,81 | 1,82 | 1,78 | 1,81 | -0,82% | 8.638,00 |
| 30.12.2025 | 1,86 | 1,86 | 1,78 | 1,83 | -1,62% | 37.493,00 |
| 29.12.2025 | 1,83 | 1,90 | 1,83 | 1,86 | 0,82% | 35.012,00 |
| 24.12.2025 | 1,86 | 1,87 | 1,80 | 1,84 | -0,54% | 14.134,00 |
| 23.12.2025 | 1,84 | 1,89 | 1,83 | 1,85 | 0,27% | 81.044,00 |
| 22.12.2025 | 1,83 | 1,89 | 1,78 | 1,85 | 3,94% | 105.770,00 |
| 19.12.2025 | 1,77 | 1,82 | 1,74 | 1,78 | 0,28% | 71.353,00 |
| 18.12.2025 | 1,73 | 1,77 | 1,68 | 1,77 | 7,27% | 80.512,00 |
| 17.12.2025 | 1,69 | 1,74 | 1,63 | 1,65 | -1,49% | 31.726,00 |
| 16.12.2025 | 1,70 | 1,77 | 1,68 | 1,68 | 0,60% | 88.282,00 |
| 15.12.2025 | 1,66 | 1,70 | 1,65 | 1,67 | 1,52% | 13.077,00 |
| 12.12.2025 | 1,66 | 1,70 | 1,64 | 1,64 | -1,20% | 36.711,00 |
| 11.12.2025 | 1,73 | 1,76 | 1,66 | 1,66 | -2,35% | 53.238,00 |
| 10.12.2025 | 1,67 | 1,77 | 1,63 | 1,70 | 4,29% | 28.163,00 |
| 09.12.2025 | 1,66 | 1,73 | 1,57 | 1,63 | -1,81% | 56.315,00 |
| 08.12.2025 | 1,74 | 1,84 | 1,64 | 1,66 | -3,49% | 86.677,00 |
| 05.12.2025 | 1,63 | 1,74 | 1,60 | 1,72 | 8,18% | 49.873,00 |
| 04.12.2025 | 1,61 | 1,61 | 1,57 | 1,59 | -0,62% | 17.467,00 |
| 03.12.2025 | 1,55 | 1,66 | 1,55 | 1,60 | 7,02% | 60.775,00 |
| 02.12.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 3,46% | 33.667,00 |
| 01.12.2025 | 1,45 | 1,49 | 1,44 | 1,45 | -3,34% | 35.498,00 |
| 28.11.2025 | 1,51 | 1,51 | 1,41 | 1,50 | 0,34% | 67.068,00 |
| 27.11.2025 | 1,49 | 1,52 | 1,46 | 1,49 | 1,36% | 19.198,00 |
| 26.11.2025 | 1,51 | 1,53 | 1,44 | 1,47 | -3,29% | 47.326,00 |
| 25.11.2025 | 1,30 | 1,57 | 1,30 | 1,52 | 14,72% | 165.666,00 |
| 24.11.2025 | 1,43 | 1,43 | 1,30 | 1,33 | -9,56% | 269.127,00 |
| 21.11.2025 | 1,60 | 1,62 | 1,44 | 1,47 | -4,87% | 144.220,00 |
| 20.11.2025 | 1,74 | 1,74 | 1,54 | 1,54 | -10,20% | 72.178,00 |
| 19.11.2025 | 1,75 | 1,75 | 1,69 | 1,72 | -0,87% | 13.684,00 |
| 18.11.2025 | 1,73 | 1,83 | 1,71 | 1,73 | 0,29% | 89.155,00 |
| 17.11.2025 | 1,64 | 1,75 | 1,60 | 1,73 | 5,18% | 42.500,00 |
| 14.11.2025 | 1,62 | 1,64 | 1,56 | 1,64 | -0,61% | 30.687,00 |
| 13.11.2025 | 1,74 | 1,74 | 1,57 | 1,65 | -5,17% | 101.002,00 |
| 12.11.2025 | 1,70 | 1,77 | 1,66 | 1,74 | 2,35% | 32.505,00 |
| 11.11.2025 | 1,73 | 1,76 | 1,68 | 1,70 | -3,95% | 85.936,00 |
| 10.11.2025 | 1,81 | 1,88 | 1,71 | 1,77 | -1,94% | 63.157,00 |
| 07.11.2025 | 1,81 | 1,86 | 1,80 | 1,81 | -1,63% | 58.136,00 |
| 06.11.2025 | 1,88 | 1,92 | 1,80 | 1,84 | -2,39% | 47.495,00 |
| 05.11.2025 | 1,87 | 1,89 | 1,84 | 1,88 | 1,35% | 22.411,00 |
| 04.11.2025 | 1,93 | 1,93 | 1,82 | 1,86 | -3,64% | 29.180,00 |
| 03.11.2025 | 1,91 | 1,96 | 1,88 | 1,93 | -0,77% | 35.097,00 |
| 31.10.2025 | 1,95 | 1,95 | 1,88 | 1,94 | -0,51% | 29.721,00 |
| 30.10.2025 | 1,90 | 1,97 | 1,86 | 1,95 | 2,90% | 35.818,00 |
| 29.10.2025 | 1,86 | 1,98 | 1,84 | 1,90 | 0,80% | 25.373,00 |
| 28.10.2025 | 1,88 | 1,93 | 1,85 | 1,88 | -3,09% | 17.493,00 |
| 27.10.2025 | 1,99 | 1,99 | 1,82 | 1,94 | -2,02% | 71.017,00 |
| 24.10.2025 | 2,00 | 2,03 | 1,97 | 1,98 | -1,98% | 20.773,00 |
| 23.10.2025 | 2,05 | 2,05 | 1,99 | 2,02 | -1,46% | 24.929,00 |
| 22.10.2025 | 2,00 | 2,07 | 1,98 | 2,05 | 3,02% | 16.014,00 |
| 21.10.2025 | 2,04 | 2,04 | 1,98 | 1,99 | -1,00% | 15.146,00 |
| 20.10.2025 | 2,02 | 2,06 | 2,00 | 2,01 | -2,43% | 37.810,00 |
| 17.10.2025 | 2,07 | 2,08 | 1,99 | 2,06 | -2,83% | 44.089,00 |
| 16.10.2025 | 2,04 | 2,13 | 2,04 | 2,12 | 2,42% | 25.531,00 |
| 15.10.2025 | 2,04 | 2,11 | 2,03 | 2,07 | 3,50% | 41.568,00 |
| 14.10.2025 | 2,02 | 2,04 | 1,97 | 2,00 | -0,50% | 36.015,00 |
| 13.10.2025 | 1,96 | 2,01 | 1,96 | 2,01 | -1,47% | 30.481,00 |
| 10.10.2025 | 2,06 | 2,09 | 1,97 | 2,04 | -1,45% | 57.389,00 |
| 09.10.2025 | 2,07 | 2,11 | 2,06 | 2,07 | -1,90% | 10.451,00 |
| 08.10.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 0,48% | 14.349,00 |
| 07.10.2025 | 2,11 | 2,12 | 2,05 | 2,10 | 0,00% | 12.409,00 |
| 06.10.2025 | 2,15 | 2,21 | 2,08 | 2,10 | -3,67% | 35.090,00 |
| 03.10.2025 | 2,09 | 2,21 | 2,08 | 2,18 | 3,32% | 51.906,00 |
| 02.10.2025 | 2,15 | 2,17 | 2,09 | 2,11 | -1,86% | 17.139,00 |
| 01.10.2025 | 2,19 | 2,19 | 2,11 | 2,15 | -0,46% | 12.039,00 |
| 30.09.2025 | 2,12 | 2,17 | 2,11 | 2,16 | 1,41% | 20.892,00 |
| 29.09.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -1,39% | 30.042,00 |
| 26.09.2025 | 2,14 | 2,19 | 2,13 | 2,16 | 0,47% | 16.357,00 |
| 25.09.2025 | 2,20 | 2,21 | 2,13 | 2,15 | -1,83% | 21.457,00 |