Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 84,27 | 85,13 | 84,06 | 84,31 | 0,54% | 461.432,00 |
| 04.06.2025 | 83,64 | 84,39 | 83,53 | 83,85 | 0,66% | 445.684,00 |
| 03.06.2025 | 82,16 | 83,52 | 82,00 | 83,30 | 1,07% | 546.200,00 |
| 02.06.2025 | 82,03 | 82,64 | 81,98 | 82,42 | -0,41% | 618.229,00 |
| 30.05.2025 | 83,90 | 84,00 | 82,20 | 82,76 | -2,74% | 829.196,00 |
| 29.05.2025 | 84,73 | 85,32 | 84,18 | 85,09 | 0,57% | 307.733,00 |
| 28.05.2025 | 84,92 | 85,22 | 84,55 | 84,61 | -1,08% | 529.533,00 |
| 27.05.2025 | 85,88 | 86,07 | 85,18 | 85,53 | 2,02% | 529.145,00 |
| 23.05.2025 | 83,79 | 84,36 | 83,72 | 83,84 | -3,12% | 636.856,00 |
| 22.05.2025 | 85,92 | 86,98 | 85,73 | 86,54 | -0,20% | 363.029,00 |
| 21.05.2025 | 86,77 | 87,99 | 86,37 | 86,71 | 0,18% | 707.892,00 |
| 20.05.2025 | 86,80 | 86,99 | 86,19 | 86,55 | 0,06% | 525.161,00 |
| 19.05.2025 | 85,61 | 86,69 | 85,44 | 86,50 | -0,06% | 432.456,00 |
| 16.05.2025 | 86,24 | 87,06 | 85,61 | 86,55 | -1,38% | 1.338.823,00 |
| 15.05.2025 | 87,49 | 87,86 | 87,18 | 87,76 | 0,19% | 501.436,00 |
| 14.05.2025 | 88,30 | 88,42 | 87,01 | 87,59 | 0,72% | 745.578,00 |
| 13.05.2025 | 85,02 | 87,49 | 84,95 | 86,96 | 0,85% | 1.458.827,00 |
| 12.05.2025 | 86,01 | 86,34 | 85,22 | 86,23 | 6,96% | 963.972,00 |
| 09.05.2025 | 80,88 | 81,23 | 80,08 | 80,62 | -0,69% | 888.127,00 |
| 08.05.2025 | 79,12 | 81,89 | 78,52 | 81,18 | 4,56% | 1.498.556,00 |
| 07.05.2025 | 77,47 | 77,85 | 76,81 | 77,64 | 1,46% | 636.249,00 |
| 06.05.2025 | 76,92 | 77,45 | 76,52 | 76,52 | -1,96% | 627.077,00 |
| 05.05.2025 | 78,04 | 78,98 | 77,98 | 78,05 | -0,13% | 790.912,00 |
| 02.05.2025 | 78,31 | 78,70 | 77,62 | 78,15 | 2,84% | 883.421,00 |
| 01.05.2025 | 76,27 | 77,32 | 75,41 | 75,99 | 0,80% | 717.071,00 |
| 30.04.2025 | 75,00 | 76,04 | 74,08 | 75,39 | -3,61% | 1.824.293,00 |
| 29.04.2025 | 77,95 | 78,81 | 77,70 | 78,21 | -0,34% | 1.114.762,00 |
| 28.04.2025 | 77,72 | 78,65 | 77,58 | 78,48 | 0,89% | 924.139,00 |
| 25.04.2025 | 77,27 | 78,05 | 76,58 | 77,79 | 0,82% | 840.066,00 |
| 24.04.2025 | 75,57 | 77,28 | 75,53 | 77,15 | 2,94% | 731.743,00 |
| 23.04.2025 | 74,82 | 75,99 | 74,23 | 74,95 | 3,67% | 1.016.807,00 |
| 22.04.2025 | 71,21 | 72,64 | 71,16 | 72,30 | 1,70% | 728.707,00 |
| 21.04.2025 | 71,00 | 71,36 | 70,14 | 71,09 | -0,75% | 386.679,00 |
| 17.04.2025 | 71,07 | 72,21 | 70,87 | 71,63 | 2,14% | 524.868,00 |
| 16.04.2025 | 70,72 | 71,35 | 69,19 | 70,13 | -3,65% | 981.011,00 |
| 15.04.2025 | 73,33 | 73,45 | 72,32 | 72,79 | -0,93% | 724.418,00 |
| 14.04.2025 | 75,30 | 76,12 | 73,42 | 73,47 | 2,51% | 1.575.788,00 |
| 11.04.2025 | 69,55 | 71,71 | 69,36 | 71,67 | 1,93% | 1.059.112,00 |
| 10.04.2025 | 70,72 | 71,19 | 68,19 | 70,31 | -5,24% | 1.553.345,00 |
| 09.04.2025 | 66,27 | 74,65 | 65,77 | 74,20 | 13,09% | 2.550.434,00 |
| 08.04.2025 | 69,88 | 70,46 | 64,73 | 65,61 | -3,87% | 1.515.745,00 |
| 07.04.2025 | 66,75 | 71,88 | 65,35 | 68,25 | -1,52% | 1.996.062,00 |
| 04.04.2025 | 69,82 | 71,60 | 67,20 | 69,30 | -2,94% | 2.032.619,00 |
| 03.04.2025 | 74,65 | 74,77 | 71,27 | 71,40 | -16,66% | 2.040.887,00 |
| 02.04.2025 | 84,38 | 86,00 | 84,26 | 85,67 | 0,76% | 678.829,00 |
| 01.04.2025 | 85,75 | 85,76 | 84,37 | 85,02 | 0,63% | 555.467,00 |
| 31.03.2025 | 83,92 | 84,70 | 83,02 | 84,49 | -2,83% | 771.503,00 |
| 28.03.2025 | 88,58 | 88,77 | 86,69 | 86,95 | -1,86% | 691.329,00 |
| 27.03.2025 | 88,73 | 89,39 | 88,30 | 88,60 | -2,66% | 553.599,00 |
| 26.03.2025 | 91,63 | 91,81 | 90,46 | 91,02 | -1,55% | 350.611,00 |
| 25.03.2025 | 92,62 | 92,70 | 91,95 | 92,45 | 0,98% | 368.908,00 |
| 24.03.2025 | 91,17 | 91,68 | 91,04 | 91,55 | 1,76% | 352.054,00 |
| 21.03.2025 | 89,64 | 90,30 | 89,33 | 89,97 | -0,99% | 459.434,00 |
| 20.03.2025 | 90,50 | 91,28 | 90,43 | 90,87 | -0,58% | 394.405,00 |
| 19.03.2025 | 90,92 | 92,01 | 90,66 | 91,40 | 0,86% | 386.824,00 |
| 18.03.2025 | 90,87 | 91,13 | 90,44 | 90,62 | 0,45% | 501.217,00 |
| 17.03.2025 | 89,09 | 90,76 | 88,99 | 90,21 | 0,66% | 368.511,00 |
| 14.03.2025 | 90,10 | 90,19 | 89,35 | 89,62 | 0,72% | 602.880,00 |
| 13.03.2025 | 90,76 | 90,81 | 88,83 | 88,98 | -1,61% | 541.961,00 |
| 12.03.2025 | 92,55 | 92,77 | 89,84 | 90,44 | -1,94% | 876.227,00 |
| 11.03.2025 | 94,08 | 94,49 | 91,83 | 92,23 | -1,95% | 582.525,00 |
| 10.03.2025 | 94,28 | 94,84 | 92,85 | 94,06 | -3,70% | 974.710,00 |
| 07.03.2025 | 97,16 | 98,32 | 95,62 | 97,67 | 1,23% | 824.239,00 |
| 06.03.2025 | 97,05 | 98,00 | 95,86 | 96,48 | -1,24% | 854.943,00 |
| 05.03.2025 | 96,56 | 97,99 | 96,40 | 97,69 | 2,06% | 422.938,00 |
| 04.03.2025 | 95,15 | 96,97 | 94,41 | 95,72 | -1,86% | 893.557,00 |
| 03.03.2025 | 100,59 | 100,87 | 96,87 | 97,54 | -1,42% | 581.231,00 |
| 28.02.2025 | 98,36 | 98,94 | 97,41 | 98,94 | -2,27% | 1.039.303,00 |
| 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 |