2,063€
3,13%
Echtzeit-Aktienkurs Logic Instrument
Bid:
Ask:
Aktienkurse zur Logic Instrument Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,03 | 2,09 | 2,03 | 2,06 | 3,00% | - |
| 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 |
| 24.09.2025 | 2,23 | 2,24 | 2,18 | 2,19 | -1,79% | 14.689,00 |
| 23.09.2025 | 2,25 | 2,27 | 2,22 | 2,23 | -0,89% | 26.694,00 |
| 22.09.2025 | 2,26 | 2,29 | 2,17 | 2,25 | -0,44% | 38.089,00 |
| 19.09.2025 | 2,28 | 2,30 | 2,26 | 2,26 | -1,74% | 20.976,00 |
| 18.09.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 3,60% | 56.408,00 |
| 17.09.2025 | 2,24 | 2,27 | 2,19 | 2,22 | -1,77% | 14.359,00 |
| 16.09.2025 | 2,17 | 2,29 | 2,17 | 2,26 | 3,20% | 58.616,00 |
| 15.09.2025 | 2,21 | 2,22 | 2,17 | 2,19 | 0,92% | 14.646,00 |
| 12.09.2025 | 2,19 | 2,23 | 2,16 | 2,17 | -0,91% | 26.702,00 |
| 11.09.2025 | 2,12 | 2,23 | 2,04 | 2,19 | 3,30% | 90.516,00 |
| 10.09.2025 | 1,98 | 2,13 | 1,96 | 2,12 | 6,80% | 51.807,00 |
| 09.09.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 3,39% | 11.949,00 |
| 08.09.2025 | 1,94 | 1,98 | 1,92 | 1,92 | -2,04% | 21.595,00 |
| 05.09.2025 | 1,96 | 2,01 | 1,95 | 1,96 | 0,26% | 17.942,00 |
| 04.09.2025 | 1,93 | 2,00 | 1,91 | 1,96 | 2,89% | 69.986,00 |
| 03.09.2025 | 1,90 | 1,94 | 1,89 | 1,90 | -1,81% | 38.833,00 |
| 02.09.2025 | 2,00 | 2,00 | 1,88 | 1,94 | -5,61% | 90.888,00 |
| 01.09.2025 | 2,04 | 2,06 | 1,96 | 2,05 | 0,99% | 48.659,00 |
| 29.08.2025 | 2,05 | 2,15 | 2,03 | 2,03 | 0,00% | 61.639,00 |
| 28.08.2025 | 2,03 | 2,09 | 2,02 | 2,03 | -0,49% | 33.222,00 |
| 27.08.2025 | 2,03 | 2,06 | 2,02 | 2,04 | -1,45% | 17.848,00 |
| 26.08.2025 | 2,14 | 2,14 | 2,02 | 2,07 | -4,61% | 95.389,00 |
| 25.08.2025 | 2,11 | 2,19 | 2,11 | 2,17 | 3,33% | 36.251,00 |
| 22.08.2025 | 2,10 | 2,13 | 2,06 | 2,10 | 0,00% | 39.776,00 |
| 21.08.2025 | 2,09 | 2,11 | 2,05 | 2,10 | -0,47% | 31.480,00 |
| 20.08.2025 | 2,18 | 2,22 | 2,09 | 2,11 | -4,52% | 89.444,00 |
| 19.08.2025 | 2,27 | 2,29 | 2,15 | 2,21 | -3,07% | 42.785,00 |
| 18.08.2025 | 2,29 | 2,31 | 2,24 | 2,28 | 0,88% | 23.067,00 |
| 15.08.2025 | 2,34 | 2,34 | 2,23 | 2,26 | -2,59% | 50.089,00 |
| 14.08.2025 | 2,33 | 2,36 | 2,28 | 2,32 | -1,28% | 26.692,00 |
| 13.08.2025 | 2,37 | 2,38 | 2,31 | 2,35 | -1,26% | 65.210,00 |
| 12.08.2025 | 2,41 | 2,43 | 2,30 | 2,38 | -0,83% | 72.702,00 |
| 11.08.2025 | 2,30 | 2,45 | 2,30 | 2,40 | 3,45% | 177.294,00 |
| 08.08.2025 | 2,26 | 2,46 | 2,22 | 2,32 | 7,41% | 343.251,00 |
| 07.08.2025 | 2,16 | 2,25 | 2,14 | 2,16 | 0,47% | 35.879,00 |
| 06.08.2025 | 2,17 | 2,28 | 2,10 | 2,15 | 0,47% | 71.416,00 |
| 05.08.2025 | 2,13 | 2,17 | 2,10 | 2,14 | 2,39% | 32.183,00 |
| 04.08.2025 | 2,14 | 2,14 | 2,03 | 2,09 | 0,48% | 24.121,00 |
| 01.08.2025 | 2,19 | 2,19 | 2,03 | 2,08 | -5,45% | 50.490,00 |
| 31.07.2025 | 2,23 | 2,24 | 2,15 | 2,20 | 0,00% | 34.653,00 |
| 30.07.2025 | 2,18 | 2,25 | 2,17 | 2,20 | 0,92% | 40.634,00 |
| 29.07.2025 | 2,10 | 2,20 | 2,10 | 2,18 | 3,81% | 38.415,00 |
| 28.07.2025 | 2,08 | 2,12 | 2,01 | 2,10 | 4,48% | 47.171,00 |
| 25.07.2025 | 1,99 | 2,01 | 1,95 | 2,01 | 0,50% | 26.413,00 |
| 24.07.2025 | 2,01 | 2,06 | 1,94 | 2,00 | 0,00% | 44.330,00 |
| 23.07.2025 | 1,94 | 2,03 | 1,94 | 2,00 | 3,09% | 23.375,00 |
| 22.07.2025 | 1,91 | 1,94 | 1,90 | 1,94 | 0,00% | 14.035,00 |
| 21.07.2025 | 1,97 | 2,00 | 1,91 | 1,94 | -0,77% | 55.970,00 |
| 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 |