1,599€
-2,50%
Echtzeit-Aktienkurs LOGIC INSTRUMENT EO -,50
Bid:
Ask:
Aktienkurse zur LOGIC INSTRUMENT EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,63 | 1,67 | 1,55 | 1,61 | -1,95% | 6.884,00 |
| 11.11.2026 | 1,63 | 1,67 | 1,60 | 1,64 | -1,20% | 15.996,00 |
| 10.11.2026 | 1,70 | 1,71 | 1,65 | 1,66 | 2,47% | 6.837,00 |
| 09.11.2026 | 1,62 | 1,68 | 1,62 | 1,62 | -1,22% | 3.849,00 |
| 06.11.2026 | 1,65 | 1,65 | 1,61 | 1,64 | -0,61% | 4.816,00 |
| 05.11.2026 | 1,63 | 1,78 | 1,63 | 1,65 | 1,35% | 94.547,00 |
| 04.11.2026 | 1,68 | 1,68 | 1,61 | 1,63 | -1,57% | 24.525,00 |
| 03.11.2026 | 1,64 | 1,68 | 1,64 | 1,65 | -1,78% | 5.220,00 |
| 02.11.2026 | 1,68 | 1,71 | 1,64 | 1,68 | 0,12% | 14.022,00 |
| 30.10.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -2,89% | 15.071,00 |
| 29.10.2026 | 1,72 | 1,75 | 1,72 | 1,73 | 1,05% | 4.153,00 |
| 28.10.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,95% | 2.769,00 |
| 27.10.2026 | 1,65 | 1,75 | 1,65 | 1,75 | 4,05% | 25.388,00 |
| 26.10.2026 | 1,68 | 1,69 | 1,66 | 1,68 | 0,00% | 3.744,00 |
| 23.10.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -0,59% | 21.105,00 |
| 22.10.2026 | 1,70 | 1,73 | 1,69 | 1,69 | -3,43% | 10.485,00 |
| 21.10.2026 | 1,74 | 1,75 | 1,69 | 1,75 | 0,46% | 8.811,00 |
| 20.10.2026 | 1,69 | 1,76 | 1,69 | 1,74 | 3,08% | 13.661,00 |
| 19.10.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -0,59% | 34.106,00 |
| 16.10.2026 | 1,75 | 1,75 | 1,69 | 1,70 | -0,58% | 31.399,00 |
| 15.10.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,38% | 49.202,00 |
| 14.10.2026 | 1,74 | 1,74 | 1,70 | 1,73 | -0,12% | 27.441,00 |
| 13.10.2026 | 1,79 | 1,79 | 1,74 | 1,74 | -3,23% | 4.042,00 |
| 12.10.2026 | 1,80 | 1,80 | 1,74 | 1,79 | -0,33% | 10.472,00 |
| 09.10.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 1,47% | 20.716,00 |
| 08.10.2026 | 1,87 | 1,87 | 1,70 | 1,77 | -3,06% | 24.176,00 |
| 07.10.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -2,03% | 5.619,00 |
| 06.10.2026 | 1,80 | 1,90 | 1,80 | 1,87 | 10,53% | 87.774,00 |
| 05.10.2026 | 1,76 | 1,76 | 1,64 | 1,69 | -4,74% | 64.093,00 |
| 02.10.2026 | 1,76 | 1,79 | 1,71 | 1,77 | 3,38% | 24.328,00 |
| 01.10.2026 | 1,76 | 1,78 | 1,70 | 1,72 | -3,05% | 27.183,00 |
| 30.09.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -1,88% | 20.561,00 |
| 29.09.2026 | 1,80 | 1,85 | 1,79 | 1,80 | -2,06% | 30.100,00 |
| 28.09.2026 | 1,90 | 1,90 | 1,79 | 1,84 | -3,26% | 72.291,00 |
| 25.09.2026 | 1,90 | 1,90 | 1,87 | 1,90 | 0,00% | 8.715,00 |
| 24.09.2026 | 1,89 | 1,90 | 1,86 | 1,90 | 2,26% | 10.782,00 |
| 23.09.2026 | 1,88 | 1,93 | 1,86 | 1,86 | -2,21% | 18.926,00 |
| 22.09.2026 | 1,89 | 1,90 | 1,86 | 1,90 | -0,63% | 7.125,00 |
| 21.09.2026 | 1,92 | 1,93 | 1,88 | 1,92 | 0,42% | 49.385,00 |
| 18.09.2026 | 1,93 | 1,93 | 1,90 | 1,91 | 0,85% | 7.749,00 |
| 17.09.2026 | 1,91 | 1,94 | 1,88 | 1,89 | -0,84% | 16.650,00 |
| 16.09.2026 | 1,90 | 1,91 | 1,88 | 1,91 | -0,42% | 9.220,00 |
| 15.09.2026 | 1,95 | 1,95 | 1,85 | 1,92 | 1,05% | 7.060,00 |
| 14.09.2026 | 1,90 | 1,91 | 1,84 | 1,90 | -2,57% | 36.435,00 |
| 11.09.2026 | 1,95 | 1,95 | 1,90 | 1,95 | 0,00% | 6.556,00 |
| 10.09.2026 | 1,94 | 1,95 | 1,90 | 1,95 | 1,04% | 17.904,00 |
| 09.09.2026 | 1,94 | 1,94 | 1,89 | 1,93 | -0,82% | 21.696,00 |
| 08.09.2026 | 1,87 | 1,95 | 1,87 | 1,94 | 3,96% | 27.249,00 |
| 07.09.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -3,01% | 7.158,00 |
| 04.09.2026 | 1,87 | 1,93 | 1,87 | 1,93 | 1,37% | 3.953,00 |
| 03.09.2026 | 1,93 | 1,93 | 1,87 | 1,90 | 0,53% | 14.427,00 |
| 02.09.2026 | 1,91 | 1,91 | 1,86 | 1,89 | 0,11% | 3.896,00 |
| 01.09.2026 | 1,90 | 1,90 | 1,85 | 1,89 | -0,84% | 37.060,00 |
| 31.08.2026 | 1,90 | 1,90 | 1,86 | 1,90 | 0,00% | 26.145,00 |
| 28.08.2026 | 1,89 | 1,95 | 1,89 | 1,90 | 0,21% | 30.144,00 |
| 27.08.2026 | 1,99 | 1,99 | 1,87 | 1,90 | -4,52% | 60.014,00 |
| 26.08.2026 | 2,02 | 2,02 | 1,96 | 1,99 | 2,26% | 7.751,00 |
| 25.08.2026 | 1,96 | 1,96 | 1,94 | 1,95 | 0,31% | 3.016,00 |
| 24.08.2026 | 2,01 | 2,02 | 1,94 | 1,94 | -1,22% | 11.283,00 |
| 21.08.2026 | 2,03 | 2,03 | 1,91 | 1,96 | 0,41% | 33.534,00 |
| 20.08.2026 | 2,10 | 2,12 | 1,95 | 1,96 | -6,41% | 40.458,00 |
| 19.08.2026 | 2,04 | 2,09 | 2,01 | 2,09 | 2,96% | 97.201,00 |
| 18.08.2026 | 1,84 | 2,03 | 1,84 | 2,03 | 10,81% | 230.115,00 |
| 17.08.2026 | 1,88 | 1,88 | 1,82 | 1,83 | -2,24% | 72.940,00 |
| 14.08.2026 | 1,88 | 1,88 | 1,86 | 1,87 | 0,32% | 23.850,00 |
| 13.08.2026 | 1,91 | 1,91 | 1,85 | 1,87 | -1,16% | 90.011,00 |
| 12.08.2026 | 1,90 | 1,94 | 1,89 | 1,89 | -1,25% | 23.380,00 |
| 11.08.2026 | 1,95 | 1,96 | 1,87 | 1,91 | -1,64% | 125.128,00 |
| 10.08.2026 | 2,05 | 2,07 | 1,90 | 1,95 | -16,12% | 474.809,00 |
| 07.08.2026 | 2,48 | 2,58 | 2,30 | 2,32 | -5,31% | 236.357,00 |
| 06.08.2026 | 2,26 | 2,48 | 2,19 | 2,45 | 8,89% | 157.916,00 |
| 05.08.2026 | 2,20 | 2,27 | 2,16 | 2,25 | 2,27% | 68.298,00 |
| 04.08.2026 | 2,07 | 2,20 | 2,07 | 2,20 | 6,54% | 88.193,00 |
| 03.08.2026 | 1,99 | 2,11 | 1,99 | 2,07 | 3,25% | 39.851,00 |
| 31.07.2026 | 2,06 | 2,13 | 1,92 | 2,00 | -3,85% | 81.925,00 |
| 30.07.2026 | 2,08 | 2,15 | 2,08 | 2,08 | -1,65% | 30.436,00 |
| 29.07.2026 | 2,05 | 2,14 | 2,04 | 2,12 | 3,68% | 29.068,00 |
| 28.07.2026 | 2,08 | 2,08 | 2,03 | 2,04 | -1,45% | 23.100,00 |
| 27.07.2026 | 2,10 | 2,11 | 2,04 | 2,07 | -2,13% | 21.015,00 |
| 24.07.2026 | 2,05 | 2,13 | 2,01 | 2,12 | 0,24% | 21.657,00 |
| 23.07.2026 | 2,11 | 2,15 | 2,06 | 2,11 | -1,86% | 39.473,00 |
| 22.07.2026 | 2,15 | 2,15 | 2,08 | 2,15 | -0,46% | 33.415,00 |
| 21.07.2026 | 2,20 | 2,23 | 2,13 | 2,16 | -0,46% | 44.546,00 |
| 20.07.2026 | 2,05 | 2,20 | 2,05 | 2,17 | 6,37% | 88.329,00 |
| 17.07.2026 | 2,05 | 2,05 | 1,96 | 2,04 | 2,10% | 22.924,00 |
| 16.07.2026 | 2,09 | 2,09 | 2,00 | 2,00 | -0,10% | 36.668,00 |
| 15.07.2026 | 1,87 | 2,05 | 1,87 | 2,00 | 3,09% | 74.545,00 |
| 14.07.2026 | 1,97 | 1,97 | 1,85 | 1,94 | -1,72% | 38.200,00 |
| 13.07.2026 | 2,03 | 2,03 | 1,92 | 1,97 | -3,24% | 25.406,00 |
| 10.07.2026 | 2,10 | 2,10 | 2,00 | 2,04 | -1,92% | 95.017,00 |
| 09.07.2026 | 2,12 | 2,22 | 2,03 | 2,08 | 6,12% | 337.051,00 |
| 08.07.2026 | 2,00 | 2,00 | 1,91 | 1,96 | -1,51% | 46.899,00 |
| 07.07.2026 | 1,95 | 2,00 | 1,93 | 1,99 | 1,02% | 51.147,00 |
| 06.07.2026 | 1,93 | 1,99 | 1,89 | 1,97 | 3,79% | 36.419,00 |
| 03.07.2026 | 1,81 | 1,94 | 1,78 | 1,90 | 2,59% | 79.641,00 |
| 02.07.2026 | 1,82 | 1,85 | 1,78 | 1,85 | 1,65% | 32.741,00 |
| 01.07.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 3,76% | 45.405,00 |
| 30.06.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -0,90% | 16.469,00 |
| 29.06.2026 | 1,78 | 1,79 | 1,74 | 1,77 | -1,23% | 5.080,00 |
| 26.06.2026 | 1,77 | 1,81 | 1,74 | 1,79 | 0,67% | 3.107,00 |