87,580$
1,68%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 86,44 | 88,00 | 85,88 | 87,60 | 1,71% | 656.337,00 |
| 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 |
| 03.07.2024 | 95,10 | 95,40 | 94,76 | 95,20 | 0,89% | 141.158,00 |
| 02.07.2024 | 94,67 | 95,07 | 93,63 | 94,36 | -2,23% | 458.486,00 |
| 01.07.2024 | 97,10 | 97,39 | 96,06 | 96,51 | -0,38% | 234.419,00 |
| 28.06.2024 | 96,80 | 97,33 | 96,33 | 96,88 | 0,58% | 275.756,00 |
| 27.06.2024 | 96,56 | 96,71 | 95,88 | 96,32 | 0,00% | 260.772,00 |
| 26.06.2024 | 95,91 | 96,68 | 95,26 | 96,32 | -1,65% | 304.559,00 |
| 25.06.2024 | 96,63 | 98,01 | 96,28 | 97,94 | 0,32% | 310.070,00 |
| 24.06.2024 | 97,57 | 98,15 | 97,04 | 97,63 | 1,58% | 512.999,00 |
| 21.06.2024 | 96,55 | 97,36 | 95,92 | 96,11 | -1,13% | 662.818,00 |
| 20.06.2024 | 97,80 | 98,16 | 96,41 | 97,21 | -1,86% | 376.581,00 |
| 18.06.2024 | 99,46 | 100,28 | 98,52 | 99,05 | -0,10% | 268.964,00 |
| 17.06.2024 | 98,46 | 99,25 | 97,63 | 99,15 | 0,38% | 337.637,00 |
| 14.06.2024 | 98,86 | 99,71 | 98,49 | 98,77 | -3,32% | 469.083,00 |
| 13.06.2024 | 101,52 | 102,37 | 101,41 | 102,16 | 0,27% | 201.656,00 |
| 12.06.2024 | 101,50 | 102,50 | 101,21 | 101,88 | 1,75% | 245.414,00 |
| 11.06.2024 | 100,36 | 100,63 | 99,03 | 100,13 | -1,27% | 405.304,00 |
| 10.06.2024 | 100,74 | 101,73 | 100,48 | 101,42 | 0,28% | 221.272,00 |
| 07.06.2024 | 101,31 | 101,81 | 100,93 | 101,14 | -0,94% | 244.679,00 |
| 06.06.2024 | 102,48 | 102,59 | 101,14 | 102,10 | 2,11% | 542.682,00 |
| 05.06.2024 | 98,24 | 100,09 | 98,21 | 99,99 | 2,03% | 313.605,00 |
| 04.06.2024 | 97,63 | 98,26 | 97,38 | 98,00 | 1,15% | 374.618,00 |
| 03.06.2024 | 99,27 | 99,35 | 96,31 | 96,89 | -3,12% | 663.614,00 |
| 31.05.2024 | 97,97 | 100,06 | 97,82 | 100,01 | 2,30% | 654.242,00 |
| 30.05.2024 | 97,08 | 98,86 | 97,05 | 97,76 | 2,69% | 610.863,00 |
| 29.05.2024 | 94,29 | 95,82 | 93,85 | 95,20 | -0,24% | 334.726,00 |
| 28.05.2024 | 95,75 | 95,81 | 94,94 | 95,43 | -0,60% | 361.009,00 |