1,793€
-1,16%
Echtzeit-Aktienkurs LOGIC INSTRUMENT EO -,50
Bid:
Ask:
Aktienkurse zur LOGIC INSTRUMENT EO -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,81 | 1,90 | 1,77 | 1,84 | 1,32% | 75.882,00 |
| 28.05.2026 | 1,81 | 1,83 | 1,77 | 1,81 | -0,66% | 33.193,00 |
| 27.05.2026 | 1,85 | 1,85 | 1,81 | 1,83 | 0,22% | 6.183,00 |
| 26.05.2026 | 1,84 | 1,86 | 1,82 | 1,82 | -0,98% | 11.455,00 |
| 25.05.2026 | 1,87 | 1,87 | 1,82 | 1,84 | 0,00% | 18.038,00 |
| 22.05.2026 | 1,83 | 1,86 | 1,83 | 1,84 | 0,00% | 36.195,00 |
| 21.05.2026 | 1,86 | 1,86 | 1,81 | 1,84 | -0,54% | 12.189,00 |
| 20.05.2026 | 1,85 | 1,88 | 1,82 | 1,85 | -1,60% | 20.602,00 |
| 19.05.2026 | 1,83 | 1,88 | 1,83 | 1,88 | 0,53% | 18.299,00 |
| 18.05.2026 | 1,88 | 1,88 | 1,83 | 1,87 | 0,54% | 7.157,00 |
| 15.05.2026 | 1,86 | 1,88 | 1,85 | 1,86 | 0,54% | 13.258,00 |
| 14.05.2026 | 1,81 | 1,87 | 1,80 | 1,85 | 0,33% | 73.064,00 |
| 13.05.2026 | 2,00 | 2,00 | 1,84 | 1,84 | -3,86% | 54.644,00 |
| 12.05.2026 | 1,92 | 1,92 | 1,88 | 1,92 | -0,10% | 10.044,00 |
| 11.05.2026 | 2,00 | 2,03 | 1,90 | 1,92 | -1,54% | 157.089,00 |
| 08.05.2026 | 1,99 | 2,00 | 1,93 | 1,95 | -1,61% | 20.783,00 |
| 07.05.2026 | 2,09 | 2,09 | 1,98 | 1,98 | -1,39% | 28.886,00 |
| 06.05.2026 | 1,98 | 2,05 | 1,94 | 2,01 | 1,21% | 36.680,00 |
| 05.05.2026 | 2,00 | 2,07 | 1,93 | 1,99 | -5,20% | 61.516,00 |
| 04.05.2026 | 2,00 | 2,16 | 1,95 | 2,10 | 20,54% | 260.182,00 |
| 30.04.2026 | 1,76 | 1,76 | 1,68 | 1,74 | -1,47% | 151.170,00 |
| 29.04.2026 | 1,83 | 1,83 | 1,73 | 1,76 | -1,45% | 31.895,00 |
| 28.04.2026 | 1,82 | 1,83 | 1,76 | 1,79 | -1,76% | 20.073,00 |
| 27.04.2026 | 1,84 | 1,88 | 1,79 | 1,82 | -2,15% | 30.327,00 |
| 24.04.2026 | 1,89 | 1,92 | 1,76 | 1,86 | -2,92% | 30.406,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,90 | 1,92 | -1,03% | 6.910,00 |
| 22.04.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 1,04% | 11.471,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,88 | 1,92 | 0,42% | 5.372,00 |
| 20.04.2026 | 1,94 | 1,94 | 1,84 | 1,91 | -0,83% | 18.037,00 |
| 17.04.2026 | 1,98 | 2,00 | 1,88 | 1,93 | -3,70% | 94.753,00 |
| 16.04.2026 | 2,02 | 2,03 | 1,95 | 2,00 | 1,11% | 22.630,00 |
| 15.04.2026 | 1,95 | 2,07 | 1,92 | 1,98 | 4,00% | 71.938,00 |
| 14.04.2026 | 1,74 | 1,96 | 1,74 | 1,90 | 6,73% | 68.569,00 |
| 13.04.2026 | 1,75 | 1,78 | 1,69 | 1,78 | 0,56% | 46.779,00 |
| 10.04.2026 | 1,75 | 1,81 | 1,75 | 1,77 | 1,49% | 33.329,00 |
| 09.04.2026 | 1,84 | 1,84 | 1,73 | 1,75 | -5,62% | 39.371,00 |
| 08.04.2026 | 1,77 | 1,87 | 1,77 | 1,85 | 5,11% | 44.137,00 |
| 07.04.2026 | 1,78 | 1,81 | 1,72 | 1,76 | -2,76% | 75.689,00 |
| 02.04.2026 | 1,84 | 1,84 | 1,75 | 1,81 | -2,69% | 66.211,00 |
| 01.04.2026 | 1,82 | 1,88 | 1,81 | 1,86 | 2,48% | 118.885,00 |
| 31.03.2026 | 1,88 | 1,89 | 1,81 | 1,82 | -3,97% | 51.160,00 |
| 30.03.2026 | 2,03 | 2,07 | 1,86 | 1,89 | -7,80% | 97.177,00 |
| 27.03.2026 | 2,09 | 2,11 | 1,95 | 2,05 | -7,24% | 129.902,00 |
| 26.03.2026 | 2,20 | 2,24 | 2,17 | 2,21 | -0,45% | 12.602,00 |
| 25.03.2026 | 2,14 | 2,28 | 2,14 | 2,22 | 4,72% | 46.910,00 |
| 24.03.2026 | 2,07 | 2,16 | 2,04 | 2,12 | 1,44% | 24.329,00 |
| 23.03.2026 | 2,18 | 2,19 | 2,01 | 2,09 | -4,57% | 62.466,00 |
| 20.03.2026 | 2,17 | 2,24 | 2,16 | 2,19 | -0,45% | 18.447,00 |
| 19.03.2026 | 2,23 | 2,25 | 2,16 | 2,20 | -2,22% | 11.920,00 |
| 18.03.2026 | 2,16 | 2,26 | 2,16 | 2,25 | 1,81% | 26.257,00 |
| 17.03.2026 | 2,20 | 2,21 | 2,11 | 2,21 | 2,31% | 21.193,00 |
| 16.03.2026 | 2,19 | 2,19 | 2,10 | 2,16 | -1,37% | 24.444,00 |
| 13.03.2026 | 2,22 | 2,22 | 2,16 | 2,19 | -2,67% | 11.512,00 |
| 12.03.2026 | 2,23 | 2,32 | 2,13 | 2,25 | 0,45% | 66.894,00 |
| 11.03.2026 | 2,13 | 2,25 | 2,06 | 2,24 | 3,70% | 55.666,00 |
| 10.03.2026 | 2,10 | 2,20 | 2,10 | 2,16 | 4,35% | 37.536,00 |
| 09.03.2026 | 2,03 | 2,09 | 1,98 | 2,07 | 0,98% | 78.808,00 |
| 06.03.2026 | 2,18 | 2,18 | 2,03 | 2,05 | -6,39% | 90.729,00 |
| 05.03.2026 | 2,19 | 2,25 | 2,07 | 2,19 | 0,46% | 19.917,00 |
| 04.03.2026 | 2,05 | 2,25 | 2,05 | 2,18 | 6,34% | 103.726,00 |
| 03.03.2026 | 2,35 | 2,41 | 2,02 | 2,05 | -12,77% | 140.393,00 |
| 02.03.2026 | 2,17 | 2,38 | 2,17 | 2,35 | 3,07% | 85.314,00 |
| 27.02.2026 | 2,30 | 2,36 | 2,21 | 2,28 | -0,44% | 68.399,00 |
| 26.02.2026 | 2,17 | 2,37 | 2,12 | 2,29 | 6,02% | 96.319,00 |
| 25.02.2026 | 2,41 | 2,42 | 2,16 | 2,16 | -10,37% | 144.646,00 |
| 24.02.2026 | 2,45 | 2,55 | 2,35 | 2,41 | -1,63% | 119.489,00 |
| 23.02.2026 | 2,20 | 2,60 | 2,17 | 2,45 | 11,36% | 395.307,00 |
| 20.02.2026 | 2,00 | 2,20 | 1,97 | 2,20 | 7,84% | 166.008,00 |
| 19.02.2026 | 1,84 | 2,09 | 1,80 | 2,04 | 14,61% | 217.758,00 |
| 18.02.2026 | 1,75 | 1,78 | 1,73 | 1,78 | 1,42% | 21.572,00 |
| 17.02.2026 | 1,77 | 1,78 | 1,73 | 1,76 | -0,85% | 19.441,00 |
| 16.02.2026 | 1,76 | 1,79 | 1,75 | 1,77 | 2,02% | 31.868,00 |
| 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 |