90,050$
-2,73%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 91,33 | 91,70 | 89,78 | 90,04 | -2,74% | 740.218,00 |
| 26.03.2026 | 93,13 | 94,45 | 92,48 | 92,58 | -1,42% | 856.675,00 |
| 25.03.2026 | 94,20 | 94,56 | 92,97 | 93,91 | 2,25% | 613.524,00 |
| 24.03.2026 | 89,69 | 92,33 | 89,69 | 91,84 | 1,03% | 774.343,00 |
| 23.03.2026 | 90,20 | 92,19 | 89,90 | 90,90 | 3,39% | 782.438,00 |
| 20.03.2026 | 90,95 | 91,29 | 87,38 | 87,92 | -4,14% | 1.456.627,00 |
| 19.03.2026 | 90,14 | 91,77 | 89,57 | 91,72 | 1,74% | 1.289.929,00 |
| 18.03.2026 | 89,65 | 91,52 | 89,56 | 90,15 | -2,64% | 1.505.446,00 |
| 17.03.2026 | 95,77 | 97,89 | 91,28 | 92,59 | -2,21% | 2.031.644,00 |
| 16.03.2026 | 93,66 | 95,18 | 93,54 | 94,68 | 2,08% | 744.021,00 |
| 13.03.2026 | 93,46 | 94,35 | 92,36 | 92,75 | -0,19% | 551.554,00 |
| 12.03.2026 | 92,34 | 95,09 | 92,34 | 92,93 | 0,67% | 864.028,00 |
| 11.03.2026 | 91,86 | 92,80 | 91,12 | 92,31 | 1,51% | 686.534,00 |
| 10.03.2026 | 92,24 | 92,93 | 90,68 | 90,94 | -1,58% | 952.486,00 |
| 09.03.2026 | 90,32 | 92,80 | 90,30 | 92,40 | 0,24% | 2.109.333,00 |
| 06.03.2026 | 88,25 | 92,27 | 88,25 | 92,18 | 2,43% | 1.388.296,00 |
| 05.03.2026 | 90,87 | 92,28 | 89,08 | 89,99 | -2,20% | 909.422,00 |
| 04.03.2026 | 91,62 | 92,14 | 90,59 | 92,01 | 0,45% | 726.057,00 |
| 03.03.2026 | 89,38 | 91,62 | 88,53 | 91,60 | 0,56% | 974.297,00 |
| 02.03.2026 | 89,62 | 91,77 | 89,43 | 91,09 | -0,94% | 771.831,00 |
| 27.02.2026 | 91,99 | 92,79 | 91,46 | 91,95 | -0,82% | 678.177,00 |
| 26.02.2026 | 93,00 | 93,44 | 91,27 | 92,71 | 2,91% | 969.410,00 |
| 25.02.2026 | 90,62 | 90,62 | 89,37 | 90,09 | -1,39% | 898.724,00 |
| 24.02.2026 | 89,76 | 91,81 | 89,76 | 91,36 | 2,22% | 817.795,00 |
| 23.02.2026 | 90,02 | 90,27 | 88,84 | 89,38 | -0,73% | 743.823,00 |
| 20.02.2026 | 89,43 | 91,75 | 89,34 | 90,04 | 0,75% | 925.436,00 |
| 19.02.2026 | 88,84 | 89,75 | 88,84 | 89,37 | 0,48% | 722.428,00 |
| 18.02.2026 | 89,16 | 89,88 | 88,31 | 88,94 | -1,11% | 899.816,00 |
| 17.02.2026 | 89,94 | 90,34 | 89,04 | 89,94 | 0,59% | 720.915,00 |
| 13.02.2026 | 89,08 | 89,75 | 88,16 | 89,41 | 2,75% | 1.687.608,00 |
| 12.02.2026 | 88,94 | 89,10 | 85,55 | 87,02 | -6,75% | 2.676.389,00 |
| 11.02.2026 | 93,93 | 94,12 | 92,31 | 93,32 | 1,00% | 986.446,00 |
| 10.02.2026 | 92,51 | 93,37 | 92,34 | 92,40 | 0,77% | 982.385,00 |
| 09.02.2026 | 91,42 | 92,34 | 90,96 | 91,70 | 0,27% | 771.751,00 |
| 06.02.2026 | 89,79 | 91,46 | 89,58 | 91,45 | 2,86% | 1.220.052,00 |
| 05.02.2026 | 90,64 | 90,70 | 87,71 | 88,91 | -2,62% | 1.882.228,00 |
| 04.02.2026 | 89,73 | 91,84 | 89,13 | 91,30 | 4,31% | 2.065.379,00 |
| 03.02.2026 | 87,78 | 88,56 | 86,82 | 87,53 | -0,16% | 1.083.259,00 |
| 02.02.2026 | 86,33 | 88,06 | 86,26 | 87,67 | 2,13% | 1.535.282,00 |
| 30.01.2026 | 87,31 | 87,67 | 85,53 | 85,84 | -2,98% | 1.374.462,00 |
| 29.01.2026 | 87,75 | 88,92 | 87,26 | 88,48 | 2,12% | 2.394.582,00 |
| 28.01.2026 | 91,04 | 91,14 | 83,32 | 86,64 | -7,57% | 5.404.033,00 |
| 27.01.2026 | 94,05 | 95,16 | 92,67 | 93,74 | -0,45% | 2.333.003,00 |
| 26.01.2026 | 94,10 | 95,46 | 93,89 | 94,16 | 0,77% | 1.690.076,00 |
| 23.01.2026 | 91,74 | 93,56 | 91,20 | 93,44 | 1,78% | 1.401.492,00 |
| 22.01.2026 | 92,06 | 92,67 | 91,40 | 91,81 | -0,08% | 751.666,00 |
| 21.01.2026 | 90,55 | 92,13 | 90,35 | 91,88 | 0,76% | 1.285.847,00 |
| 20.01.2026 | 91,16 | 92,55 | 90,40 | 91,19 | -4,49% | 1.926.835,00 |
| 16.01.2026 | 95,84 | 96,05 | 94,97 | 95,48 | -1,16% | 1.579.180,00 |
| 15.01.2026 | 96,77 | 97,03 | 95,71 | 96,60 | -0,14% | 945.357,00 |
| 14.01.2026 | 97,62 | 98,00 | 96,18 | 96,74 | -0,05% | 1.009.166,00 |
| 13.01.2026 | 97,61 | 97,61 | 95,58 | 96,79 | -0,78% | 600.342,00 |
| 12.01.2026 | 95,72 | 97,55 | 95,30 | 97,55 | 2,58% | 1.195.117,00 |
| 09.01.2026 | 96,86 | 97,08 | 94,54 | 95,10 | -1,33% | 1.557.711,00 |
| 08.01.2026 | 94,62 | 96,45 | 94,43 | 96,38 | -3,33% | 2.049.806,00 |
| 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 | -1,34% | 1.026.733,00 |
| 05.01.2026 | 100,85 | 101,64 | 99,38 | 99,51 | -0,77% | 790.675,00 |
| 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% | 267.251,00 |
| 29.12.2025 | 104,52 | 104,77 | 102,77 | 102,90 | -2,24% | 790.726,00 |
| 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% | 590.263,00 |
| 22.12.2025 | 104,74 | 104,78 | 103,30 | 103,39 | -0,85% | 513.123,00 |
| 19.12.2025 | 104,27 | 104,88 | 103,58 | 104,28 | 0,12% | 1.032.018,00 |
| 18.12.2025 | 107,70 | 107,74 | 103,18 | 104,16 | -2,23% | 2.107.534,00 |
| 17.12.2025 | 108,96 | 109,97 | 105,87 | 106,54 | -5,11% | 1.053.904,00 |
| 16.12.2025 | 112,00 | 112,50 | 111,35 | 112,28 | 0,31% | 514.632,00 |
| 15.12.2025 | 112,68 | 113,19 | 111,38 | 111,94 | -0,74% | 494.015,00 |
| 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 | -0,18% | 326.277,00 |
| 10.12.2025 | 118,30 | 120,71 | 118,26 | 120,65 | 1,53% | 305.112,00 |
| 09.12.2025 | 119,45 | 119,84 | 118,70 | 118,83 | -0,24% | 669.343,00 |
| 08.12.2025 | 119,02 | 119,87 | 118,25 | 119,12 | 1,13% | 400.383,00 |
| 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% | 436.459,00 |
| 03.12.2025 | 118,63 | 119,60 | 117,82 | 118,12 | 0,90% | 775.659,00 |
| 02.12.2025 | 114,60 | 117,69 | 114,13 | 117,07 | 3,68% | 947.164,00 |
| 01.12.2025 | 113,60 | 113,77 | 112,05 | 112,92 | 0,17% | 1.131.002,00 |
| 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 | 0,29% | 363.815,00 |
| 24.11.2025 | 110,91 | 113,35 | 110,91 | 112,10 | 1,98% | 617.583,00 |
| 21.11.2025 | 107,03 | 110,95 | 106,94 | 109,92 | 3,08% | 676.720,00 |
| 20.11.2025 | 110,30 | 110,92 | 106,41 | 106,64 | -0,23% | 1.114.477,00 |
| 19.11.2025 | 110,17 | 110,21 | 106,24 | 106,89 | -4,34% | 1.523.071,00 |
| 18.11.2025 | 113,24 | 113,97 | 111,47 | 111,74 | -1,35% | 643.256,00 |
| 17.11.2025 | 116,25 | 116,66 | 112,40 | 113,27 | -4,02% | 1.031.100,00 |
| 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% | 449.520,00 |
| 12.11.2025 | 120,16 | 121,39 | 120,01 | 121,13 | 0,97% | 253.695,00 |
| 11.11.2025 | 121,18 | 121,73 | 119,81 | 119,97 | -1,69% | 369.509,00 |
| 10.11.2025 | 121,50 | 122,33 | 120,79 | 122,03 | 1,35% | 512.940,00 |
| 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 | 0,52% | 599.229,00 |
| 05.11.2025 | 117,46 | 119,14 | 117,19 | 118,85 | 1,25% | 422.098,00 |
| 04.11.2025 | 119,54 | 119,54 | 117,25 | 117,38 | -4,56% | 745.171,00 |
| 03.11.2025 | 121,24 | 123,01 | 121,24 | 122,99 | 2,02% | 486.843,00 |