79,595$
0,22%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 79,41 | 79,74 | 79,22 | 79,58 | 0,20% | 344.846,00 |
| 21.11.2024 | 78,88 | 79,69 | 78,74 | 79,42 | 1,69% | 68.220,00 |
| 20.11.2024 | 77,75 | 78,20 | 77,09 | 78,10 | 0,22% | 650.776,00 |
| 19.11.2024 | 77,58 | 78,26 | 77,37 | 77,93 | -0,71% | 313.129,00 |
| 18.11.2024 | 77,71 | 78,78 | 77,67 | 78,49 | 1,15% | 420.760,00 |
| 15.11.2024 | 78,25 | 78,31 | 77,45 | 77,60 | -0,82% | 331.493,00 |
| 14.11.2024 | 79,65 | 79,88 | 78,19 | 78,24 | 1,50% | 840.369,00 |
| 13.11.2024 | 76,85 | 77,48 | 76,34 | 77,08 | -0,27% | 487.645,00 |
| 12.11.2024 | 78,12 | 78,16 | 76,95 | 77,29 | -1,89% | 580.460,00 |
| 11.11.2024 | 79,41 | 79,47 | 78,75 | 78,78 | -0,78% | 396.247,00 |
| 08.11.2024 | 80,28 | 80,32 | 79,14 | 79,40 | -2,11% | 494.456,00 |
| 07.11.2024 | 81,70 | 82,48 | 80,82 | 81,11 | 3,17% | 760.656,00 |
| 06.11.2024 | 77,42 | 78,86 | 77,16 | 78,62 | -5,99% | 1.187.528,00 |
| 05.11.2024 | 83,50 | 84,07 | 83,30 | 83,63 | 0,22% | 677.480,00 |
| 04.11.2024 | 82,98 | 84,14 | 82,98 | 83,45 | 0,00% | 616.602,00 |
| 01.11.2024 | 82,80 | 83,49 | 82,53 | 83,45 | 2,09% | 423.946,00 |
| 31.10.2024 | 82,88 | 82,88 | 81,06 | 81,74 | -1,16% | 373.111,00 |
| 30.10.2024 | 84,01 | 84,48 | 82,59 | 82,70 | -2,27% | 641.112,00 |
| 29.10.2024 | 84,56 | 84,96 | 83,96 | 84,62 | 1,08% | 392.803,00 |
| 28.10.2024 | 82,21 | 83,84 | 82,07 | 83,72 | 3,73% | 605.519,00 |
| 25.10.2024 | 80,92 | 81,31 | 80,56 | 80,71 | -0,31% | 446.455,00 |
| 24.10.2024 | 81,47 | 81,62 | 80,96 | 80,96 | 0,65% | 515.766,00 |
| 23.10.2024 | 84,17 | 84,24 | 80,09 | 80,44 | -4,23% | 1.636.671,00 |
| 22.10.2024 | 82,34 | 84,74 | 81,91 | 83,99 | -8,52% | 4.106.901,00 |
| 21.10.2024 | 87,88 | 92,17 | 87,49 | 91,81 | 3,59% | 1.811.365,00 |
| 18.10.2024 | 88,28 | 88,65 | 87,75 | 88,63 | 1,18% | 513.435,00 |
| 17.10.2024 | 86,44 | 88,00 | 85,88 | 87,60 | 1,71% | 655.986,00 |
| 16.10.2024 | 86,06 | 87,31 | 85,92 | 86,13 | -1,46% | 1.029.909,00 |
| 15.10.2024 | 88,91 | 89,74 | 86,88 | 87,41 | -0,88% | 1.220.459,00 |
| 14.10.2024 | 86,57 | 88,24 | 86,57 | 88,19 | 2,21% | 470.898,00 |
| 11.10.2024 | 84,69 | 86,34 | 84,66 | 86,28 | 1,32% | 508.370,00 |
| 10.10.2024 | 85,12 | 85,44 | 84,82 | 85,16 | -0,13% | 226.053,00 |
| 09.10.2024 | 84,82 | 85,48 | 84,56 | 85,27 | -0,50% | 363.842,00 |
| 08.10.2024 | 85,84 | 85,86 | 85,27 | 85,70 | 0,08% | 261.835,00 |
| 07.10.2024 | 85,84 | 86,31 | 85,56 | 85,63 | -0,04% | 246.496,00 |
| 04.10.2024 | 85,36 | 85,72 | 84,76 | 85,66 | 0,02% | 473.064,00 |
| 03.10.2024 | 84,75 | 86,05 | 84,68 | 85,64 | -1,05% | 534.937,00 |
| 02.10.2024 | 85,74 | 86,99 | 85,59 | 86,55 | -0,05% | 445.257,00 |
| 01.10.2024 | 88,64 | 88,81 | 85,65 | 86,59 | -3,45% | 675.948,00 |
| 30.09.2024 | 88,86 | 89,84 | 88,78 | 89,68 | 0,66% | 506.958,00 |
| 27.09.2024 | 88,62 | 89,43 | 88,38 | 89,09 | 1,52% | 327.642,00 |
| 26.09.2024 | 88,22 | 88,83 | 87,55 | 87,76 | 2,36% | 431.918,00 |
| 25.09.2024 | 85,50 | 85,77 | 85,24 | 85,74 | 0,50% | 459.984,00 |
| 24.09.2024 | 85,65 | 85,99 | 85,22 | 85,31 | -1,89% | 418.897,00 |
| 23.09.2024 | 87,01 | 87,57 | 86,86 | 86,95 | 0,17% | 285.618,00 |
| 20.09.2024 | 86,45 | 87,20 | 86,13 | 86,80 | -0,22% | 337.868,00 |
| 19.09.2024 | 86,80 | 87,33 | 86,60 | 86,99 | 1,55% | 335.421,00 |
| 18.09.2024 | 87,30 | 87,35 | 85,42 | 85,66 | -1,57% | 507.731,00 |
| 17.09.2024 | 87,13 | 87,32 | 86,48 | 87,03 | 1,54% | 378.655,00 |
| 16.09.2024 | 86,18 | 86,27 | 85,53 | 85,71 | -0,42% | 319.455,00 |
| 13.09.2024 | 85,38 | 86,20 | 85,26 | 86,07 | 1,33% | 228.958,00 |
| 12.09.2024 | 84,03 | 84,95 | 83,59 | 84,94 | 0,45% | 339.727,00 |
| 11.09.2024 | 84,78 | 84,92 | 83,31 | 84,56 | -0,74% | 458.042,00 |
| 10.09.2024 | 85,40 | 85,40 | 84,60 | 85,19 | 0,55% | 229.149,00 |
| 09.09.2024 | 85,02 | 85,81 | 84,35 | 84,72 | -0,21% | 318.038,00 |
| 06.09.2024 | 86,11 | 86,22 | 84,54 | 84,90 | -1,08% | 379.089,00 |
| 05.09.2024 | 85,51 | 86,35 | 85,47 | 85,83 | -0,53% | 277.883,00 |
| 04.09.2024 | 85,35 | 86,76 | 84,65 | 86,29 | -2,67% | 558.566,00 |
| 03.09.2024 | 90,11 | 90,22 | 88,53 | 88,66 | -2,58% | 328.771,00 |
| 30.08.2024 | 90,47 | 91,08 | 90,04 | 91,01 | 0,70% | 285.922,00 |
| 29.08.2024 | 90,98 | 91,60 | 90,22 | 90,38 | 0,19% | 341.252,00 |
| 28.08.2024 | 90,59 | 91,00 | 89,78 | 90,21 | -0,74% | 296.587,00 |
| 27.08.2024 | 90,21 | 91,11 | 90,11 | 90,88 | 0,03% | 330.266,00 |
| 26.08.2024 | 91,04 | 91,61 | 90,78 | 90,85 | -1,53% | 203.015,00 |
| 23.08.2024 | 90,94 | 92,33 | 90,78 | 92,26 | 1,24% | 222.448,00 |
| 22.08.2024 | 92,36 | 92,58 | 91,05 | 91,13 | -1,63% | 357.556,00 |
| 21.08.2024 | 92,22 | 92,73 | 91,88 | 92,64 | 1,11% | 251.004,00 |
| 20.08.2024 | 91,50 | 92,18 | 91,47 | 91,62 | 0,39% | 324.303,00 |
| 19.08.2024 | 90,70 | 91,30 | 90,52 | 91,26 | 1,14% | 312.874,00 |
| 16.08.2024 | 89,65 | 90,45 | 89,52 | 90,23 | 1,20% | 288.398,00 |
| 15.08.2024 | 88,73 | 89,70 | 88,59 | 89,16 | 1,02% | 412.693,00 |
| 14.08.2024 | 88,77 | 88,81 | 87,74 | 88,26 | 0,57% | 367.181,00 |
| 13.08.2024 | 86,63 | 88,20 | 86,63 | 87,76 | 1,28% | 418.595,00 |
| 12.08.2024 | 86,02 | 87,28 | 85,77 | 86,65 | 0,62% | 402.393,00 |
| 09.08.2024 | 85,77 | 86,20 | 85,20 | 86,12 | 0,75% | 485.703,00 |
| 08.08.2024 | 84,61 | 85,61 | 84,06 | 85,48 | 2,13% | 324.435,00 |
| 07.08.2024 | 84,89 | 85,85 | 83,69 | 83,70 | -1,10% | 475.612,00 |
| 06.08.2024 | 83,75 | 84,88 | 83,42 | 84,63 | -0,26% | 478.583,00 |
| 05.08.2024 | 83,85 | 85,82 | 83,80 | 84,85 | -3,04% | 398.215,00 |
| 02.08.2024 | 85,72 | 87,64 | 84,72 | 87,51 | -0,14% | 1.430.209,00 |
| 01.08.2024 | 89,99 | 90,47 | 86,95 | 87,63 | -3,29% | 466.021,00 |
| 31.07.2024 | 90,59 | 90,81 | 89,61 | 90,61 | 2,02% | 461.843,00 |
| 30.07.2024 | 89,12 | 89,78 | 88,60 | 88,82 | 0,63% | 378.207,00 |
| 29.07.2024 | 88,75 | 88,99 | 88,02 | 88,26 | -0,74% | 301.754,00 |
| 26.07.2024 | 89,13 | 89,90 | 88,58 | 88,92 | 0,59% | 317.593,00 |
| 25.07.2024 | 88,24 | 88,89 | 86,79 | 88,40 | -0,27% | 505.456,00 |
| 24.07.2024 | 90,85 | 91,49 | 88,57 | 88,64 | -0,85% | 558.224,00 |
| 23.07.2024 | 89,40 | 90,62 | 87,83 | 89,40 | -2,88% | 1.402.069,00 |
| 22.07.2024 | 89,88 | 92,11 | 89,88 | 92,05 | 3,52% | 1.469.248,00 |
| 19.07.2024 | 89,16 | 89,92 | 88,78 | 88,92 | -0,88% | 679.674,00 |
| 18.07.2024 | 90,10 | 90,30 | 88,93 | 89,71 | -0,38% | 496.908,00 |
| 17.07.2024 | 90,13 | 90,93 | 89,83 | 90,05 | -2,64% | 598.231,00 |
| 16.07.2024 | 90,55 | 92,60 | 90,49 | 92,49 | 0,09% | 595.693,00 |
| 15.07.2024 | 92,18 | 92,57 | 91,46 | 92,41 | -0,40% | 424.127,00 |
| 12.07.2024 | 91,75 | 93,35 | 91,51 | 92,78 | 1,28% | 324.424,00 |
| 11.07.2024 | 91,81 | 91,98 | 91,24 | 91,61 | 1,33% | 503.813,00 |
| 10.07.2024 | 93,46 | 93,64 | 89,56 | 90,40 | -4,44% | 1.106.708,00 |
| 09.07.2024 | 94,58 | 95,22 | 94,29 | 94,60 | -0,36% | 314.979,00 |
| 08.07.2024 | 94,38 | 95,01 | 94,01 | 94,94 | 1,16% | 425.603,00 |
| 05.07.2024 | 94,83 | 95,03 | 93,82 | 93,85 | -1,42% | 316.363,00 |