98,500$
-2,68%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 97,61 | 98,80 | 97,42 | 98,47 | -2,73% | 196.138,00 |
| 27.02.2025 | 104,05 | 104,09 | 101,18 | 101,24 | -3,44% | 744.802,00 |
| 26.02.2025 | 104,87 | 105,63 | 104,62 | 104,84 | 0,35% | 441.621,00 |
| 25.02.2025 | 104,68 | 105,07 | 103,69 | 104,47 | 1,05% | 463.675,00 |
| 24.02.2025 | 104,39 | 104,54 | 103,19 | 103,38 | -0,60% | 430.259,00 |
| 21.02.2025 | 104,26 | 104,31 | 102,98 | 104,00 | 0,71% | 681.441,00 |
| 20.02.2025 | 103,73 | 103,84 | 102,88 | 103,27 | -0,75% | 389.452,00 |
| 19.02.2025 | 103,98 | 104,31 | 103,47 | 104,05 | -0,56% | 463.553,00 |
| 18.02.2025 | 105,16 | 105,24 | 104,31 | 104,64 | -0,40% | 484.278,00 |
| 14.02.2025 | 104,63 | 105,65 | 104,39 | 105,06 | 1,70% | 868.893,00 |
| 13.02.2025 | 101,52 | 103,54 | 101,21 | 103,30 | 2,91% | 793.094,00 |
| 12.02.2025 | 99,68 | 100,45 | 99,30 | 100,38 | 0,53% | 383.131,00 |
| 11.02.2025 | 100,00 | 100,35 | 99,60 | 99,85 | -0,68% | 351.292,00 |
| 10.02.2025 | 99,58 | 100,74 | 99,45 | 100,53 | 1,93% | 498.796,00 |
| 07.02.2025 | 99,92 | 100,33 | 98,39 | 98,63 | -0,79% | 737.818,00 |
| 06.02.2025 | 99,64 | 100,83 | 98,70 | 99,42 | -1,14% | 427.569,00 |
| 05.02.2025 | 99,64 | 100,83 | 99,09 | 100,57 | 2,04% | 834.382,00 |
| 04.02.2025 | 97,58 | 98,81 | 97,41 | 98,56 | 2,19% | 994.554,00 |
| 03.02.2025 | 96,60 | 97,65 | 95,46 | 96,45 | -1,00% | 1.576.577,00 |
| 31.01.2025 | 100,42 | 100,99 | 96,65 | 97,42 | -1,85% | 1.244.164,00 |
| 30.01.2025 | 100,38 | 100,45 | 98,85 | 99,26 | 2,55% | 1.448.434,00 |
| 29.01.2025 | 97,00 | 99,24 | 95,55 | 96,79 | 4,12% | 1.935.544,00 |
| 28.01.2025 | 92,26 | 93,48 | 91,10 | 92,96 | 1,05% | 1.350.194,00 |
| 27.01.2025 | 90,60 | 92,12 | 90,49 | 91,99 | 0,89% | 1.050.509,00 |
| 24.01.2025 | 91,14 | 91,47 | 90,83 | 91,18 | -0,40% | 657.220,00 |
| 23.01.2025 | 89,91 | 91,74 | 89,26 | 91,55 | 4,21% | 1.245.735,00 |
| 22.01.2025 | 89,42 | 89,88 | 87,67 | 87,85 | -2,61% | 709.457,00 |
| 21.01.2025 | 88,14 | 90,49 | 88,00 | 90,20 | 3,42% | 1.413.446,00 |
| 17.01.2025 | 87,30 | 88,11 | 86,69 | 87,22 | -1,11% | 831.730,00 |
| 16.01.2025 | 88,13 | 88,67 | 87,24 | 88,20 | -0,05% | 784.216,00 |
| 15.01.2025 | 88,08 | 88,88 | 87,68 | 88,24 | 1,40% | 393.749,00 |
| 14.01.2025 | 86,73 | 87,15 | 86,35 | 87,02 | 1,72% | 370.365,00 |
| 13.01.2025 | 84,49 | 85,66 | 84,08 | 85,55 | -0,24% | 485.393,00 |
| 10.01.2025 | 85,53 | 86,18 | 85,25 | 85,76 | -1,40% | 370.808,00 |
| 08.01.2025 | 86,25 | 87,05 | 85,99 | 86,98 | -0,04% | 393.317,00 |
| 07.01.2025 | 89,12 | 89,76 | 86,97 | 87,02 | 0,77% | 1.099.065,00 |
| 06.01.2025 | 85,00 | 86,50 | 84,83 | 86,35 | 4,41% | 684.620,00 |
| 03.01.2025 | 81,90 | 82,77 | 81,65 | 82,70 | 1,30% | 228.422,00 |
| 02.01.2025 | 82,84 | 82,88 | 81,45 | 81,64 | -0,86% | 274.111,00 |
| 31.12.2024 | 82,60 | 83,10 | 81,72 | 82,35 | -0,35% | 192.369,00 |
| 30.12.2024 | 82,69 | 83,20 | 82,26 | 82,64 | -0,94% | 296.805,00 |
| 27.12.2024 | 83,40 | 83,55 | 82,80 | 83,42 | -0,43% | 293.158,00 |
| 26.12.2024 | 83,38 | 84,12 | 83,20 | 83,78 | 0,90% | 207.866,00 |
| 24.12.2024 | 82,54 | 83,14 | 82,52 | 83,03 | 0,23% | 99.268,00 |
| 23.12.2024 | 82,28 | 82,90 | 82,21 | 82,84 | 1,31% | 261.229,00 |
| 20.12.2024 | 81,14 | 82,18 | 80,94 | 81,77 | 0,88% | 410.104,00 |
| 19.12.2024 | 81,32 | 81,78 | 80,75 | 81,06 | -0,73% | 459.584,00 |
| 18.12.2024 | 83,66 | 84,05 | 81,58 | 81,66 | -2,39% | 338.351,00 |
| 17.12.2024 | 84,13 | 84,30 | 83,41 | 83,66 | 1,52% | 572.615,00 |
| 16.12.2024 | 80,29 | 83,32 | 80,17 | 82,41 | -2,35% | 715.800,00 |
| 13.12.2024 | 85,34 | 85,47 | 84,29 | 84,39 | -0,28% | 273.284,00 |
| 12.12.2024 | 84,62 | 85,24 | 84,58 | 84,63 | -0,45% | 194.172,00 |
| 11.12.2024 | 85,16 | 85,31 | 84,22 | 85,01 | 0,66% | 251.184,00 |
| 10.12.2024 | 85,16 | 85,31 | 84,22 | 84,45 | -1,07% | 403.330,00 |
| 09.12.2024 | 85,48 | 85,80 | 85,25 | 85,36 | 0,55% | 295.764,00 |
| 06.12.2024 | 85,06 | 85,44 | 84,80 | 84,89 | 0,69% | 303.586,00 |
| 05.12.2024 | 84,44 | 84,59 | 83,90 | 84,31 | 0,78% | 294.711,00 |
| 04.12.2024 | 83,33 | 84,04 | 83,02 | 83,66 | 2,32% | 396.564,00 |
| 03.12.2024 | 81,00 | 82,02 | 80,88 | 81,76 | -0,57% | 298.525,00 |
| 02.12.2024 | 81,27 | 82,32 | 81,01 | 82,23 | 1,66% | 283.479,00 |
| 29.11.2024 | 80,30 | 81,09 | 80,30 | 80,89 | 2,07% | 284.732,00 |
| 27.11.2024 | 80,09 | 80,64 | 78,74 | 79,25 | -2,17% | 476.267,00 |
| 26.11.2024 | 81,90 | 81,92 | 80,89 | 81,01 | -0,92% | 333.294,00 |
| 25.11.2024 | 80,85 | 81,95 | 80,33 | 81,76 | 2,74% | 668.619,00 |
| 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 |