99,715$
1,56%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 100,87 | 101,06 | 99,46 | 99,70 | 1,55% | 1.767.515,00 |
| 06.01.2026 | 98,78 | 99,24 | 97,94 | 98,18 | -1,33% | 1.026.722,00 |
| 05.01.2026 | 100,85 | 101,59 | 99,38 | 99,50 | -0,78% | 790.645,00 |
| 02.01.2026 | 101,21 | 101,56 | 98,93 | 100,28 | 0,06% | 734.963,00 |
| 31.12.2025 | 102,12 | 102,21 | 100,15 | 100,22 | -2,21% | 650.536,00 |
| 30.12.2025 | 102,63 | 103,17 | 102,48 | 102,48 | -0,41% | 262.162,00 |
| 29.12.2025 | 104,52 | 104,77 | 102,77 | 102,90 | -2,24% | 789.360,00 |
| 26.12.2025 | 105,14 | 105,38 | 104,83 | 105,26 | 0,28% | 454.147,00 |
| 24.12.2025 | 104,40 | 105,19 | 103,70 | 104,97 | 0,78% | 257.936,00 |
| 23.12.2025 | 103,38 | 104,66 | 103,25 | 104,16 | 0,74% | 587.303,00 |
| 22.12.2025 | 104,74 | 104,78 | 103,30 | 103,39 | -0,85% | 511.410,00 |
| 19.12.2025 | 104,27 | 104,88 | 103,58 | 104,28 | 0,15% | 1.032.018,00 |
| 18.12.2025 | 107,70 | 107,74 | 103,18 | 104,12 | -2,27% | 2.106.312,00 |
| 17.12.2025 | 108,96 | 109,97 | 105,87 | 106,54 | -5,11% | 1.050.727,00 |
| 16.12.2025 | 112,00 | 112,50 | 111,35 | 112,28 | 0,32% | 487.317,00 |
| 15.12.2025 | 112,68 | 113,19 | 111,38 | 111,92 | -0,75% | 493.356,00 |
| 12.12.2025 | 118,70 | 118,81 | 111,33 | 112,77 | -6,36% | 1.107.577,00 |
| 11.12.2025 | 120,84 | 120,88 | 119,91 | 120,43 | -0,16% | 326.276,00 |
| 10.12.2025 | 118,30 | 120,71 | 118,26 | 120,62 | 1,51% | 305.084,00 |
| 09.12.2025 | 119,45 | 119,84 | 118,70 | 118,83 | -0,24% | 669.335,00 |
| 08.12.2025 | 119,02 | 119,87 | 118,25 | 119,12 | 1,13% | 400.381,00 |
| 05.12.2025 | 118,27 | 118,49 | 117,27 | 117,79 | -1,12% | 379.970,00 |
| 04.12.2025 | 118,86 | 119,72 | 118,78 | 119,12 | 0,85% | 436.334,00 |
| 03.12.2025 | 118,63 | 119,60 | 117,82 | 118,12 | 0,90% | 775.638,00 |
| 02.12.2025 | 114,60 | 117,69 | 114,13 | 117,07 | 3,68% | 947.157,00 |
| 01.12.2025 | 113,60 | 113,76 | 112,07 | 112,92 | 0,17% | 1.130.825,00 |
| 28.11.2025 | 111,65 | 112,91 | 111,51 | 112,73 | 1,96% | 606.839,00 |
| 26.11.2025 | 112,53 | 112,77 | 110,35 | 110,56 | -1,65% | 1.411.523,00 |
| 25.11.2025 | 111,81 | 112,57 | 111,16 | 112,42 | 0,27% | 363.815,00 |
| 24.11.2025 | 110,91 | 113,35 | 110,91 | 112,12 | 2,00% | 614.822,00 |
| 21.11.2025 | 107,03 | 110,95 | 106,94 | 109,92 | 3,03% | 676.720,00 |
| 20.11.2025 | 110,30 | 110,91 | 106,41 | 106,69 | -0,19% | 1.113.272,00 |
| 19.11.2025 | 110,17 | 110,21 | 106,24 | 106,89 | -4,32% | 1.523.071,00 |
| 18.11.2025 | 113,24 | 113,97 | 111,47 | 111,72 | -1,38% | 643.051,00 |
| 17.11.2025 | 116,25 | 116,66 | 112,40 | 113,28 | -4,02% | 1.030.890,00 |
| 14.11.2025 | 118,16 | 119,47 | 117,44 | 118,02 | -0,48% | 466.958,00 |
| 13.11.2025 | 120,80 | 121,09 | 118,24 | 118,59 | -2,10% | 449.518,00 |
| 12.11.2025 | 120,16 | 121,39 | 120,01 | 121,13 | 0,97% | 253.491,00 |
| 11.11.2025 | 121,18 | 121,73 | 119,81 | 119,97 | -1,69% | 369.487,00 |
| 10.11.2025 | 121,50 | 122,33 | 120,79 | 122,03 | 1,35% | 512.912,00 |
| 07.11.2025 | 119,69 | 120,49 | 117,68 | 120,40 | 0,78% | 570.386,00 |
| 06.11.2025 | 119,11 | 119,93 | 118,28 | 119,47 | 0,50% | 599.115,00 |
| 05.11.2025 | 117,46 | 119,14 | 117,19 | 118,88 | 1,38% | 422.081,00 |
| 04.11.2025 | 119,54 | 119,54 | 117,25 | 117,26 | -4,66% | 744.972,00 |
| 03.11.2025 | 121,24 | 123,01 | 121,24 | 122,99 | 2,02% | 486.727,00 |
| 31.10.2025 | 120,64 | 121,09 | 119,96 | 120,56 | -0,18% | 571.784,00 |
| 30.10.2025 | 119,60 | 122,24 | 119,25 | 120,78 | 4,26% | 826.140,00 |
| 29.10.2025 | 113,99 | 117,40 | 113,52 | 115,85 | 1,86% | 1.388.343,00 |
| 28.10.2025 | 112,89 | 113,88 | 111,99 | 113,73 | -0,05% | 851.804,00 |
| 27.10.2025 | 112,46 | 114,04 | 112,17 | 113,79 | 2,18% | 611.782,00 |
| 24.10.2025 | 111,18 | 112,10 | 111,09 | 111,36 | -0,30% | 533.053,00 |
| 23.10.2025 | 109,65 | 111,81 | 109,28 | 111,70 | 1,96% | 455.558,00 |
| 22.10.2025 | 110,48 | 110,54 | 108,89 | 109,55 | -0,81% | 378.017,00 |
| 21.10.2025 | 109,59 | 110,90 | 109,46 | 110,45 | 0,29% | 353.522,00 |
| 20.10.2025 | 109,10 | 110,85 | 109,05 | 110,13 | 0,45% | 387.177,00 |
| 17.10.2025 | 108,58 | 109,82 | 108,14 | 109,64 | 0,95% | 305.648,00 |
| 16.10.2025 | 109,05 | 109,11 | 107,61 | 108,61 | 0,07% | 631.037,00 |
| 15.10.2025 | 106,75 | 108,65 | 106,63 | 108,53 | 3,37% | 799.263,00 |
| 14.10.2025 | 102,87 | 105,79 | 102,71 | 104,99 | 0,69% | 456.537,00 |
| 13.10.2025 | 105,29 | 105,29 | 103,44 | 104,27 | 2,52% | 898.119,00 |
| 10.10.2025 | 109,41 | 109,41 | 101,61 | 101,71 | -6,94% | 1.316.650,00 |
| 09.10.2025 | 110,96 | 110,96 | 108,59 | 109,29 | -2,72% | 574.559,00 |
| 08.10.2025 | 112,41 | 113,28 | 111,67 | 112,35 | -0,28% | 710.742,00 |
| 07.10.2025 | 114,20 | 114,36 | 112,16 | 112,67 | -1,35% | 455.265,00 |
| 06.10.2025 | 114,47 | 114,94 | 114,05 | 114,21 | 1,07% | 400.183,00 |
| 03.10.2025 | 112,41 | 114,10 | 112,41 | 113,00 | 0,31% | 101.581,00 |
| 02.10.2025 | 112,13 | 112,73 | 111,47 | 112,65 | 2,57% | 395.858,00 |
| 01.10.2025 | 108,54 | 109,85 | 108,34 | 109,83 | 0,12% | 283.911,00 |
| 30.09.2025 | 108,52 | 109,74 | 108,33 | 109,70 | 1,65% | 330.076,00 |
| 29.09.2025 | 108,21 | 108,24 | 107,64 | 107,92 | -0,33% | 324.766,00 |
| 26.09.2025 | 108,09 | 108,54 | 107,73 | 108,28 | -0,21% | 325.354,00 |
| 25.09.2025 | 107,34 | 108,70 | 107,34 | 108,51 | -0,26% | 392.792,00 |
| 24.09.2025 | 110,91 | 110,94 | 108,74 | 108,79 | -2,30% | 380.352,00 |
| 23.09.2025 | 111,97 | 112,44 | 111,20 | 111,35 | -1,53% | 304.615,00 |
| 22.09.2025 | 111,50 | 113,29 | 111,50 | 113,08 | 1,21% | 425.089,00 |
| 19.09.2025 | 110,77 | 111,80 | 110,67 | 111,73 | 0,36% | 373.761,00 |
| 18.09.2025 | 113,04 | 113,43 | 110,70 | 111,33 | -0,48% | 576.071,00 |
| 17.09.2025 | 112,26 | 112,91 | 111,09 | 111,87 | -0,40% | 402.386,00 |
| 16.09.2025 | 111,03 | 112,36 | 110,71 | 112,32 | 2,23% | 550.141,00 |
| 15.09.2025 | 108,54 | 109,88 | 108,42 | 109,87 | 1,40% | 360.493,00 |
| 12.09.2025 | 107,68 | 108,47 | 107,17 | 108,35 | -0,28% | 265.227,00 |
| 11.09.2025 | 108,33 | 108,87 | 108,24 | 108,65 | 0,32% | 741.487,00 |
| 10.09.2025 | 108,70 | 108,95 | 107,93 | 108,30 | 0,47% | 477.111,00 |
| 09.09.2025 | 108,37 | 108,69 | 107,25 | 107,79 | -0,88% | 278.597,00 |
| 08.09.2025 | 106,97 | 108,87 | 106,64 | 108,75 | 1,40% | 500.377,00 |
| 05.09.2025 | 107,42 | 107,85 | 106,56 | 107,25 | 0,69% | 234.435,00 |
| 04.09.2025 | 105,00 | 106,52 | 103,13 | 106,52 | 2,04% | 534.484,00 |
| 03.09.2025 | 104,27 | 104,58 | 103,65 | 104,39 | 1,26% | 358.387,00 |
| 02.09.2025 | 101,30 | 103,11 | 101,20 | 103,09 | -0,43% | 567.541,00 |
| 29.08.2025 | 103,44 | 103,62 | 102,81 | 103,54 | -0,43% | 398.298,00 |
| 28.08.2025 | 103,61 | 104,28 | 103,56 | 103,99 | 0,89% | 497.903,00 |
| 27.08.2025 | 102,24 | 103,18 | 101,97 | 103,07 | 0,60% | 166.280,00 |
| 26.08.2025 | 102,18 | 102,77 | 102,12 | 102,46 | 0,78% | 294.291,00 |
| 25.08.2025 | 102,52 | 102,83 | 101,63 | 101,67 | -1,38% | 328.312,00 |
| 22.08.2025 | 100,75 | 103,31 | 100,55 | 103,09 | 3,43% | 686.321,00 |
| 21.08.2025 | 99,40 | 99,81 | 98,91 | 99,67 | 0,07% | 411.364,00 |
| 20.08.2025 | 99,54 | 99,77 | 99,08 | 99,60 | 0,07% | 595.495,00 |
| 19.08.2025 | 100,12 | 100,60 | 99,37 | 99,53 | 1,09% | 612.459,00 |
| 18.08.2025 | 97,60 | 98,53 | 97,57 | 98,46 | 0,72% | 401.615,00 |
| 15.08.2025 | 98,67 | 98,77 | 97,72 | 97,76 | -0,60% | 404.348,00 |