1,965€
-1,01%
Echtzeit-Aktienkurs Logic Instrument
Bid:
Ask:
Aktienkurse zur Logic Instrument Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,00 | 2,02 | 1,95 | 1,96 | -1,51% | 48.189,00 |
| 17.07.2025 | 2,05 | 2,11 | 1,91 | 1,99 | -3,64% | 84.656,00 |
| 16.07.2025 | 2,10 | 2,10 | 2,00 | 2,06 | -1,44% | 81.141,00 |
| 15.07.2025 | 2,20 | 2,20 | 2,03 | 2,09 | -5,00% | 103.093,00 |
| 14.07.2025 | 2,08 | 2,26 | 2,07 | 2,20 | 6,28% | 28.639,00 |
| 11.07.2025 | 2,17 | 2,21 | 2,05 | 2,07 | -4,17% | 97.967,00 |
| 10.07.2025 | 2,28 | 2,35 | 2,16 | 2,16 | -6,09% | 65.548,00 |
| 09.07.2025 | 2,25 | 2,32 | 2,25 | 2,30 | 2,22% | 47.709,00 |
| 08.07.2025 | 2,26 | 2,29 | 2,16 | 2,25 | 0,00% | 38.653,00 |
| 07.07.2025 | 2,20 | 2,28 | 2,14 | 2,25 | 6,13% | 35.219,00 |
| 04.07.2025 | 2,25 | 2,25 | 2,08 | 2,12 | -6,19% | 38.645,00 |
| 03.07.2025 | 2,17 | 2,26 | 2,15 | 2,26 | 6,10% | 41.752,00 |
| 02.07.2025 | 2,10 | 2,15 | 2,08 | 2,13 | 1,43% | 28.162,00 |
| 01.07.2025 | 2,23 | 2,23 | 2,01 | 2,10 | -5,83% | 89.146,00 |
| 30.06.2025 | 2,29 | 2,32 | 2,16 | 2,23 | -1,33% | 69.963,00 |
| 27.06.2025 | 2,20 | 2,26 | 2,13 | 2,26 | 3,67% | 84.356,00 |
| 26.06.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 4,81% | 142.904,00 |
| 25.06.2025 | 1,99 | 2,09 | 1,96 | 2,08 | 6,67% | 129.701,00 |
| 24.06.2025 | 1,86 | 2,00 | 1,86 | 1,95 | 4,28% | 126.027,00 |
| 23.06.2025 | 1,89 | 1,89 | 1,84 | 1,87 | 0,54% | 43.161,00 |
| 20.06.2025 | 1,84 | 1,87 | 1,79 | 1,86 | 2,76% | 21.159,00 |
| 19.06.2025 | 1,81 | 1,85 | 1,77 | 1,81 | 0,00% | 28.687,00 |
| 18.06.2025 | 1,86 | 1,88 | 1,80 | 1,81 | -2,16% | 27.341,00 |
| 17.06.2025 | 1,89 | 1,89 | 1,76 | 1,85 | -1,07% | 46.288,00 |
| 16.06.2025 | 1,82 | 1,88 | 1,81 | 1,87 | 4,76% | 104.035,00 |
| 13.06.2025 | 1,70 | 1,80 | 1,68 | 1,79 | 0,28% | 61.937,00 |
| 12.06.2025 | 1,77 | 1,84 | 1,75 | 1,78 | 0,56% | 61.434,00 |
| 11.06.2025 | 1,75 | 1,77 | 1,74 | 1,77 | 2,31% | 11.295,00 |
| 10.06.2025 | 1,76 | 1,77 | 1,62 | 1,73 | -0,86% | 55.703,00 |
| 09.06.2025 | 1,74 | 1,80 | 1,71 | 1,75 | 2,65% | 28.025,00 |
| 06.06.2025 | 1,75 | 1,77 | 1,68 | 1,70 | -2,58% | 22.634,00 |
| 05.06.2025 | 1,79 | 1,83 | 1,70 | 1,75 | -4,64% | 56.796,00 |
| 04.06.2025 | 1,85 | 1,87 | 1,80 | 1,83 | -0,27% | 23.856,00 |
| 03.06.2025 | 1,86 | 1,86 | 1,80 | 1,84 | 0,00% | 21.444,00 |
| 02.06.2025 | 1,80 | 1,86 | 1,75 | 1,84 | 4,86% | 46.812,00 |
| 30.05.2025 | 1,84 | 1,84 | 1,71 | 1,75 | -3,05% | 94.714,00 |
| 29.05.2025 | 1,83 | 1,83 | 1,79 | 1,81 | 0,84% | 18.406,00 |
| 28.05.2025 | 1,90 | 1,90 | 1,76 | 1,79 | -5,29% | 61.841,00 |
| 27.05.2025 | 1,78 | 1,91 | 1,72 | 1,89 | 6,48% | 146.080,00 |
| 26.05.2025 | 1,70 | 1,78 | 1,65 | 1,78 | 5,03% | 68.451,00 |
| 23.05.2025 | 1,64 | 1,75 | 1,62 | 1,69 | 5,62% | 130.405,00 |
| 22.05.2025 | 1,58 | 1,65 | 1,57 | 1,60 | 3,23% | 20.885,00 |
| 21.05.2025 | 1,61 | 1,64 | 1,55 | 1,55 | -4,91% | 46.535,00 |
| 20.05.2025 | 1,62 | 1,64 | 1,53 | 1,63 | -0,61% | 67.556,00 |
| 19.05.2025 | 1,70 | 1,70 | 1,62 | 1,64 | -2,96% | 47.047,00 |
| 16.05.2025 | 1,60 | 1,74 | 1,60 | 1,69 | 8,33% | 49.871,00 |
| 15.05.2025 | 1,62 | 1,65 | 1,54 | 1,56 | -4,87% | 46.057,00 |
| 14.05.2025 | 1,64 | 1,64 | 1,62 | 1,64 | 0,23% | 25.430,00 |
| 13.05.2025 | 1,65 | 1,65 | 1,60 | 1,64 | -0,99% | 52.288,00 |
| 12.05.2025 | 1,71 | 1,75 | 1,65 | 1,65 | -5,03% | 87.020,00 |
| 09.05.2025 | 1,76 | 1,79 | 1,69 | 1,74 | -2,47% | 103.416,00 |
| 08.05.2025 | 1,77 | 1,79 | 1,67 | 1,78 | 0,75% | 49.302,00 |
| 07.05.2025 | 1,64 | 1,79 | 1,63 | 1,77 | 8,64% | 93.474,00 |
| 06.05.2025 | 1,52 | 1,67 | 1,52 | 1,63 | 6,19% | 123.484,00 |
| 05.05.2025 | 1,48 | 1,57 | 1,48 | 1,54 | 0,33% | 29.925,00 |
| 02.05.2025 | 1,59 | 1,59 | 1,50 | 1,53 | -1,92% | 21.472,00 |
| 30.04.2025 | 1,57 | 1,60 | 1,50 | 1,56 | -0,64% | 52.621,00 |
| 29.04.2025 | 1,46 | 1,58 | 1,46 | 1,57 | 7,50% | 96.640,00 |
| 28.04.2025 | 1,45 | 1,48 | 1,45 | 1,46 | -1,32% | 16.839,00 |
| 25.04.2025 | 1,47 | 1,48 | 1,42 | 1,48 | 2,42% | 22.575,00 |
| 24.04.2025 | 1,45 | 1,46 | 1,39 | 1,45 | 1,05% | 18.720,00 |
| 23.04.2025 | 1,46 | 1,48 | 1,39 | 1,43 | -3,04% | 30.335,00 |
| 22.04.2025 | 1,43 | 1,47 | 1,42 | 1,47 | 1,71% | 50.651,00 |
| 17.04.2025 | 1,45 | 1,46 | 1,43 | 1,45 | -0,68% | 19.318,00 |
| 16.04.2025 | 1,45 | 1,46 | 1,43 | 1,46 | -1,35% | 40.590,00 |
| 15.04.2025 | 1,48 | 1,52 | 1,47 | 1,48 | 1,37% | 57.444,00 |
| 14.04.2025 | 1,50 | 1,55 | 1,46 | 1,46 | 0,00% | 67.709,00 |
| 11.04.2025 | 1,49 | 1,50 | 1,43 | 1,46 | 0,21% | 17.812,00 |
| 10.04.2025 | 1,54 | 1,54 | 1,44 | 1,46 | 3,69% | 96.985,00 |
| 09.04.2025 | 1,40 | 1,45 | 1,35 | 1,41 | -6,32% | 50.157,00 |
| 08.04.2025 | 1,44 | 1,54 | 1,41 | 1,50 | 8,70% | 129.098,00 |
| 07.04.2025 | 1,35 | 1,39 | 1,19 | 1,38 | -4,83% | 209.481,00 |
| 04.04.2025 | 1,58 | 1,63 | 1,41 | 1,45 | -9,38% | 155.564,00 |
| 03.04.2025 | 1,67 | 1,73 | 1,55 | 1,60 | -4,48% | 83.960,00 |
| 02.04.2025 | 1,68 | 1,76 | 1,65 | 1,68 | -1,76% | 43.525,00 |
| 01.04.2025 | 1,65 | 1,78 | 1,57 | 1,71 | 2,10% | 90.378,00 |
| 31.03.2025 | 1,76 | 1,76 | 1,59 | 1,67 | -5,11% | 134.556,00 |
| 28.03.2025 | 1,89 | 1,89 | 1,71 | 1,76 | -7,85% | 292.369,00 |
| 27.03.2025 | 1,99 | 2,00 | 1,71 | 1,91 | 23,23% | 664.517,00 |
| 26.03.2025 | 1,62 | 1,63 | 1,45 | 1,55 | -6,34% | 114.107,00 |
| 25.03.2025 | 1,60 | 1,75 | 1,60 | 1,66 | 3,76% | 126.804,00 |
| 24.03.2025 | 1,59 | 1,63 | 1,55 | 1,60 | -0,93% | 36.586,00 |
| 21.03.2025 | 1,48 | 1,61 | 1,44 | 1,61 | 5,92% | 138.253,00 |
| 20.03.2025 | 1,50 | 1,52 | 1,49 | 1,52 | -1,30% | 18.345,00 |
| 19.03.2025 | 1,53 | 1,56 | 1,50 | 1,54 | -0,32% | 50.226,00 |
| 18.03.2025 | 1,45 | 1,55 | 1,43 | 1,55 | 7,29% | 148.709,00 |
| 17.03.2025 | 1,44 | 1,45 | 1,34 | 1,44 | 0,00% | 230.658,00 |
| 14.03.2025 | 1,49 | 1,50 | 1,36 | 1,44 | -4,32% | 199.540,00 |
| 13.03.2025 | 1,53 | 1,66 | 1,50 | 1,51 | -2,90% | 115.687,00 |
| 12.03.2025 | 1,63 | 1,75 | 1,50 | 1,55 | -9,09% | 266.652,00 |
| 11.03.2025 | 1,76 | 1,94 | 1,60 | 1,71 | 2,40% | 699.474,00 |
| 10.03.2025 | 1,46 | 1,68 | 1,45 | 1,67 | 14,83% | 436.773,00 |
| 07.03.2025 | 1,38 | 1,48 | 1,34 | 1,45 | 9,43% | 391.813,00 |
| 06.03.2025 | 1,35 | 1,41 | 1,27 | 1,33 | 0,38% | 225.127,00 |
| 05.03.2025 | 1,21 | 1,32 | 1,18 | 1,32 | 10,92% | 99.882,00 |
| 04.03.2025 | 1,20 | 1,31 | 1,14 | 1,19 | -1,65% | 156.728,00 |
| 03.03.2025 | 1,25 | 1,25 | 1,18 | 1,21 | 1,26% | 28.781,00 |
| 28.02.2025 | 1,19 | 1,25 | 1,13 | 1,20 | -0,42% | 127.089,00 |
| 27.02.2025 | 1,14 | 1,20 | 1,09 | 1,20 | 5,73% | 75.816,00 |
| 26.02.2025 | 1,11 | 1,14 | 1,10 | 1,14 | 3,18% | 29.617,00 |