104,180$
-0,20%
Echtzeit-Aktienkurs Logitech International SA
Bid:
Ask:
Aktienkurse zur Logitech International SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 104,28 | 104,64 | 101,94 | 102,37 | -1,94% | 817.400,00 |
| 23.06.2026 | 103,86 | 105,05 | 103,83 | 104,39 | -2,30% | 526.087,00 |
| 22.06.2026 | 106,35 | 107,29 | 106,00 | 106,85 | -0,74% | 619.106,00 |
| 18.06.2026 | 107,27 | 108,96 | 106,14 | 107,64 | 1,60% | 898.963,00 |
| 17.06.2026 | 109,72 | 109,77 | 105,75 | 105,94 | -3,03% | 925.358,00 |
| 16.06.2026 | 111,47 | 111,79 | 109,10 | 109,25 | -1,48% | 574.049,00 |
| 15.06.2026 | 112,41 | 112,58 | 110,70 | 110,89 | 0,07% | 685.289,00 |
| 12.06.2026 | 109,45 | 111,11 | 108,80 | 110,81 | 0,84% | 752.804,00 |
| 11.06.2026 | 109,50 | 109,90 | 106,58 | 109,89 | 0,70% | 1.378.069,00 |
| 10.06.2026 | 111,24 | 112,33 | 109,01 | 109,13 | -3,43% | 967.340,00 |
| 09.06.2026 | 115,00 | 115,62 | 110,11 | 113,01 | -0,28% | 1.045.466,00 |
| 08.06.2026 | 114,44 | 115,08 | 113,01 | 113,33 | 0,35% | 589.604,00 |
| 05.06.2026 | 115,94 | 115,97 | 112,38 | 112,93 | -4,85% | 912.538,00 |
| 04.06.2026 | 118,52 | 119,61 | 118,16 | 118,69 | -0,31% | 803.710,00 |
| 03.06.2026 | 123,45 | 123,75 | 118,67 | 119,06 | -6,03% | 1.915.078,00 |
| 02.06.2026 | 129,10 | 129,66 | 126,68 | 126,69 | 0,02% | 1.253.649,00 |
| 01.06.2026 | 122,02 | 126,86 | 122,02 | 126,67 | 3,94% | 1.828.515,00 |
| 29.05.2026 | 117,50 | 123,57 | 117,50 | 121,87 | 9,03% | 3.555.579,00 |
| 28.05.2026 | 111,52 | 112,89 | 109,82 | 111,78 | 1,65% | 985.045,00 |
| 27.05.2026 | 109,71 | 110,56 | 109,18 | 109,97 | -1,25% | 632.610,00 |
| 26.05.2026 | 110,95 | 111,75 | 109,18 | 111,36 | -1,13% | 1.157.249,00 |
| 22.05.2026 | 106,95 | 113,04 | 106,92 | 112,63 | 6,49% | 1.761.434,00 |
| 21.05.2026 | 102,64 | 105,94 | 102,60 | 105,77 | 1,89% | 575.495,00 |
| 20.05.2026 | 104,32 | 105,04 | 103,19 | 103,81 | 0,15% | 799.557,00 |
| 19.05.2026 | 104,47 | 104,76 | 102,52 | 103,65 | -1,48% | 692.453,00 |
| 18.05.2026 | 104,41 | 105,27 | 103,87 | 105,21 | 2,16% | 986.591,00 |
| 15.05.2026 | 100,63 | 103,84 | 100,58 | 102,99 | 2,02% | 886.748,00 |
| 14.05.2026 | 103,45 | 103,54 | 99,63 | 100,95 | -2,90% | 1.325.380,00 |
| 13.05.2026 | 103,12 | 104,01 | 101,67 | 103,97 | 0,40% | 958.890,00 |
| 12.05.2026 | 105,10 | 105,34 | 101,86 | 103,56 | -3,12% | 1.198.903,00 |
| 11.05.2026 | 109,73 | 110,47 | 106,24 | 106,89 | -2,29% | 1.379.936,00 |
| 08.05.2026 | 107,27 | 110,06 | 107,13 | 109,39 | 6,03% | 1.911.740,00 |
| 07.05.2026 | 105,86 | 106,57 | 102,85 | 103,17 | -0,24% | 1.386.098,00 |
| 06.05.2026 | 101,83 | 103,51 | 97,07 | 103,42 | -1,90% | 2.669.657,00 |
| 05.05.2026 | 101,79 | 105,53 | 101,61 | 105,42 | 3,86% | 1.784.363,00 |
| 04.05.2026 | 101,79 | 102,17 | 99,88 | 101,50 | 2,02% | 2.743.841,00 |
| 01.05.2026 | 99,28 | 101,06 | 99,28 | 99,49 | 0,21% | 893.344,00 |
| 30.04.2026 | 97,80 | 99,46 | 96,89 | 99,28 | 1,62% | 842.348,00 |
| 29.04.2026 | 96,57 | 98,15 | 96,33 | 97,70 | 1,10% | 798.929,00 |
| 28.04.2026 | 95,66 | 97,05 | 95,55 | 96,64 | 1,58% | 725.000,00 |
| 27.04.2026 | 96,09 | 96,85 | 94,99 | 95,14 | -0,26% | 666.909,00 |
| 24.04.2026 | 95,04 | 95,73 | 94,35 | 95,39 | 0,40% | 640.793,00 |
| 23.04.2026 | 96,25 | 96,71 | 93,75 | 95,01 | -3,07% | 1.032.659,00 |
| 22.04.2026 | 98,94 | 99,14 | 97,70 | 98,02 | -0,15% | 818.440,00 |
| 21.04.2026 | 97,76 | 99,45 | 97,16 | 98,17 | -1,84% | 941.983,00 |
| 20.04.2026 | 100,73 | 100,76 | 99,62 | 100,01 | -1,07% | 399.062,00 |
| 17.04.2026 | 102,10 | 102,24 | 100,70 | 101,09 | 2,00% | 850.428,00 |
| 16.04.2026 | 99,32 | 100,30 | 98,64 | 99,11 | 1,43% | 952.297,00 |
| 15.04.2026 | 96,91 | 97,85 | 96,38 | 97,71 | 1,82% | 610.283,00 |
| 14.04.2026 | 95,15 | 96,12 | 94,55 | 95,96 | 1,72% | 573.276,00 |
| 13.04.2026 | 90,11 | 94,48 | 90,05 | 94,34 | 3,37% | 805.162,00 |
| 10.04.2026 | 94,32 | 94,44 | 90,55 | 91,26 | 0,22% | 1.621.067,00 |
| 09.04.2026 | 93,15 | 93,15 | 90,12 | 91,06 | -3,94% | 1.451.156,00 |
| 08.04.2026 | 96,52 | 96,64 | 94,37 | 94,79 | 2,13% | 1.207.392,00 |
| 07.04.2026 | 92,48 | 93,22 | 91,30 | 92,81 | 0,36% | 655.359,00 |
| 06.04.2026 | 92,10 | 93,05 | 92,10 | 92,48 | 0,54% | 400.758,00 |
| 02.04.2026 | 89,36 | 92,08 | 89,29 | 91,98 | 0,28% | 613.087,00 |
| 01.04.2026 | 91,86 | 92,44 | 91,16 | 91,72 | 0,66% | 819.455,00 |
| 31.03.2026 | 91,71 | 91,79 | 89,34 | 91,12 | 1,23% | 1.107.129,00 |
| 30.03.2026 | 90,76 | 90,87 | 89,48 | 90,01 | -0,03% | 606.007,00 |
| 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 |