71,810CHF
-0,60%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 72,39 | 72,43 | 71,21 | 71,69 | -0,76% | - |
| 24.04.2024 | 72,00 | 73,94 | 72,00 | 72,24 | 0,84% | 655.879,00 |
| 23.04.2024 | 71,24 | 71,64 | 70,28 | 71,64 | 0,93% | 712.737,00 |
| 22.04.2024 | 71,00 | 72,16 | 70,88 | 70,98 | 0,00% | 587.518,00 |
| 19.04.2024 | 70,62 | 71,32 | 70,14 | 70,98 | -1,20% | 556.302,00 |
| 18.04.2024 | 72,20 | 72,28 | 71,06 | 71,84 | -0,66% | 691.476,00 |
| 17.04.2024 | 72,02 | 73,44 | 72,02 | 72,32 | -1,12% | 576.897,00 |
| 16.04.2024 | 72,50 | 73,74 | 71,78 | 73,14 | -2,01% | 1.417.672,00 |
| 15.04.2024 | 76,64 | 77,96 | 73,64 | 74,64 | -6,37% | 1.311.062,00 |
| 12.04.2024 | 80,22 | 81,46 | 79,58 | 79,72 | 0,63% | 637.291,00 |
| 11.04.2024 | 78,50 | 79,28 | 78,06 | 79,22 | 0,23% | 414.497,00 |
| 10.04.2024 | 79,84 | 80,10 | 78,54 | 79,04 | -0,33% | 333.282,00 |
| 09.04.2024 | 79,54 | 80,32 | 79,14 | 79,30 | -0,63% | 342.554,00 |
| 08.04.2024 | 79,02 | 80,08 | 78,52 | 79,80 | 0,78% | 384.474,00 |
| 05.04.2024 | 78,74 | 79,40 | 78,16 | 79,18 | -1,81% | 667.782,00 |
| 04.04.2024 | 81,92 | 82,28 | 80,64 | 80,64 | -1,10% | 490.074,00 |
| 03.04.2024 | 80,48 | 81,74 | 79,60 | 81,54 | 1,24% | 490.897,00 |
| 02.04.2024 | 80,70 | 82,00 | 80,08 | 80,54 | -0,27% | 359.179,00 |
| 28.03.2024 | 79,74 | 80,90 | 79,40 | 80,76 | 1,28% | 521.745,00 |
| 27.03.2024 | 82,06 | 82,26 | 79,74 | 79,74 | -2,99% | 546.272,00 |
| 26.03.2024 | 81,74 | 82,78 | 81,74 | 82,20 | 0,37% | 436.967,00 |
| 25.03.2024 | 81,12 | 82,56 | 81,12 | 81,90 | 0,59% | 441.716,00 |
| 22.03.2024 | 80,40 | 81,42 | 80,34 | 81,42 | 1,47% | 420.895,00 |
| 21.03.2024 | 80,50 | 80,96 | 79,66 | 80,24 | 0,88% | 546.805,00 |
| 20.03.2024 | 80,20 | 80,60 | 78,56 | 79,54 | -0,28% | 646.309,00 |
| 19.03.2024 | 78,20 | 80,08 | 78,20 | 79,76 | 1,61% | 1.240.743,00 |
| 18.03.2024 | 81,20 | 81,30 | 76,06 | 78,50 | -6,81% | 2.045.180,00 |
| 15.03.2024 | 82,88 | 84,40 | 82,84 | 84,24 | 0,98% | 1.383.616,00 |
| 14.03.2024 | 83,02 | 83,98 | 82,78 | 83,42 | 1,71% | 654.204,00 |
| 13.03.2024 | 81,42 | 82,66 | 81,42 | 82,02 | 1,16% | 480.384,00 |
| 12.03.2024 | 80,28 | 81,18 | 79,62 | 81,08 | 2,24% | 504.250,00 |
| 11.03.2024 | 78,64 | 79,68 | 77,46 | 79,30 | -0,35% | 571.882,00 |
| 08.03.2024 | 78,96 | 80,06 | 78,16 | 79,58 | 1,48% | 712.904,00 |
| 07.03.2024 | 77,80 | 78,70 | 77,76 | 78,42 | 0,23% | 727.362,00 |
| 06.03.2024 | 75,10 | 78,26 | 74,82 | 78,24 | 3,74% | 748.269,00 |
| 05.03.2024 | 76,42 | 77,34 | 75,40 | 75,42 | -1,59% | 618.307,00 |
| 04.03.2024 | 77,94 | 78,20 | 75,16 | 76,64 | -1,57% | 599.634,00 |
| 01.03.2024 | 78,28 | 78,42 | 76,96 | 77,86 | -0,15% | 542.123,00 |
| 29.02.2024 | 78,12 | 78,50 | 77,70 | 77,98 | -0,84% | 792.103,00 |
| 28.02.2024 | 79,32 | 79,68 | 77,68 | 78,64 | -1,26% | 554.997,00 |
| 27.02.2024 | 79,00 | 79,90 | 78,82 | 79,64 | 0,56% | 350.842,00 |
| 26.02.2024 | 78,56 | 79,58 | 78,40 | 79,20 | 0,51% | 358.191,00 |
| 23.02.2024 | 78,12 | 79,34 | 78,06 | 78,80 | 0,87% | 403.637,00 |
| 22.02.2024 | 77,66 | 78,30 | 76,76 | 78,12 | 2,22% | 590.849,00 |
| 21.02.2024 | 77,68 | 78,12 | 76,14 | 76,42 | -0,65% | 538.102,00 |
| 20.02.2024 | 77,08 | 77,90 | 76,30 | 76,92 | -0,26% | 449.650,00 |
| 19.02.2024 | 75,88 | 77,18 | 75,50 | 77,12 | 0,73% | 326.947,00 |
| 16.02.2024 | 77,04 | 77,48 | 76,28 | 76,56 | -1,01% | 532.010,00 |
| 15.02.2024 | 77,16 | 77,56 | 76,60 | 77,34 | 1,05% | 505.292,00 |
| 14.02.2024 | 75,70 | 77,02 | 75,68 | 76,54 | 1,62% | 523.678,00 |
| 13.02.2024 | 74,88 | 75,52 | 74,18 | 75,32 | 0,61% | 586.226,00 |
| 12.02.2024 | 74,64 | 75,20 | 74,26 | 74,86 | 0,11% | 398.884,00 |
| 09.02.2024 | 73,86 | 75,10 | 73,80 | 74,78 | 1,05% | 429.861,00 |
| 08.02.2024 | 73,04 | 74,16 | 72,84 | 74,00 | 1,20% | 529.070,00 |
| 07.02.2024 | 73,42 | 73,66 | 72,60 | 73,12 | -1,85% | 624.952,00 |
| 06.02.2024 | 73,76 | 74,50 | 73,58 | 74,50 | 1,50% | 494.929,00 |
| 05.02.2024 | 72,84 | 73,56 | 72,72 | 73,40 | 0,66% | 477.329,00 |
| 02.02.2024 | 73,40 | 73,52 | 72,56 | 72,92 | 1,11% | 647.198,00 |
| 01.02.2024 | 72,32 | 72,74 | 71,74 | 72,12 | -0,47% | 543.672,00 |
| 31.01.2024 | 73,00 | 73,04 | 71,88 | 72,46 | -0,41% | 682.836,00 |
| 30.01.2024 | 72,42 | 73,20 | 72,24 | 72,76 | -0,08% | 757.375,00 |
| 29.01.2024 | 73,64 | 73,82 | 72,82 | 72,82 | -1,43% | 820.878,00 |
| 26.01.2024 | 73,48 | 74,58 | 73,40 | 73,88 | -0,54% | 771.632,00 |
| 25.01.2024 | 74,96 | 75,80 | 74,06 | 74,28 | -1,22% | 788.143,00 |
| 24.01.2024 | 74,18 | 75,70 | 73,24 | 75,20 | -0,58% | 1.185.984,00 |
| 23.01.2024 | 82,34 | 82,90 | 73,00 | 75,64 | -8,67% | 2.840.700,00 |
| 22.01.2024 | 82,26 | 83,90 | 81,56 | 82,82 | 0,90% | 898.649,00 |
| 19.01.2024 | 82,46 | 82,82 | 81,26 | 82,08 | 0,59% | 753.318,00 |
| 18.01.2024 | 81,50 | 82,22 | 81,12 | 81,60 | 0,62% | 536.170,00 |
| 17.01.2024 | 80,44 | 81,10 | 79,62 | 81,10 | -0,17% | 736.078,00 |
| 16.01.2024 | 81,06 | 81,76 | 80,76 | 81,24 | -0,39% | 527.344,00 |
| 15.01.2024 | 81,58 | 82,10 | 81,42 | 81,56 | -0,22% | 321.193,00 |
| 12.01.2024 | 80,72 | 82,16 | 80,54 | 81,74 | 0,96% | 496.095,00 |
| 11.01.2024 | 81,70 | 81,88 | 80,86 | 80,96 | -0,39% | 366.074,00 |
| 10.01.2024 | 80,46 | 81,94 | 80,40 | 81,28 | 1,07% | 536.069,00 |
| 09.01.2024 | 80,46 | 80,74 | 80,04 | 80,42 | 0,37% | 636.121,00 |
| 08.01.2024 | 78,36 | 80,16 | 78,32 | 80,12 | 1,93% | 410.031,00 |
| 05.01.2024 | 78,50 | 78,74 | 77,72 | 78,60 | -0,86% | 533.477,00 |
| 04.01.2024 | 78,72 | 79,78 | 78,62 | 79,28 | 0,18% | 560.945,00 |
| 03.01.2024 | 79,98 | 80,02 | 77,56 | 79,14 | -1,21% | 1.010.757,00 |
| 02.01.2024 | 80,49 | 80,86 | 79,94 | 80,11 | 0,44% | - |
| 29.12.2023 | 80,22 | 80,26 | 79,54 | 79,76 | 0,66% | 458.329,00 |
| 28.12.2023 | 79,50 | 79,60 | 78,96 | 79,24 | -0,25% | 323.433,00 |
| 27.12.2023 | 79,64 | 80,26 | 79,24 | 79,44 | -0,10% | 498.153,00 |
| 22.12.2023 | 79,32 | 79,52 | 77,38 | 79,52 | -0,55% | 605.263,00 |
| 21.12.2023 | 80,14 | 80,70 | 79,86 | 79,96 | -0,70% | 514.621,00 |
| 20.12.2023 | 80,64 | 80,80 | 79,72 | 80,52 | -0,76% | 581.373,00 |
| 19.12.2023 | 80,84 | 81,30 | 80,42 | 81,14 | 0,62% | 580.619,00 |
| 18.12.2023 | 81,62 | 82,22 | 80,36 | 80,64 | -2,09% | 753.342,00 |
| 15.12.2023 | 82,00 | 82,52 | 81,12 | 82,36 | 0,56% | 1.141.958,00 |
| 14.12.2023 | 82,00 | 83,26 | 81,30 | 81,90 | 1,11% | 894.274,00 |
| 13.12.2023 | 80,86 | 81,98 | 80,68 | 81,00 | 0,87% | 786.049,00 |
| 12.12.2023 | 79,00 | 80,30 | 78,92 | 80,30 | 1,67% | 901.942,00 |
| 11.12.2023 | 78,04 | 78,98 | 78,02 | 78,98 | 1,02% | 1.068.208,00 |
| 08.12.2023 | 76,56 | 78,18 | 76,38 | 78,18 | 2,12% | 755.755,00 |
| 07.12.2023 | 75,80 | 76,58 | 75,48 | 76,56 | 0,76% | 738.138,00 |
| 06.12.2023 | 75,90 | 76,52 | 75,82 | 75,98 | 0,58% | 534.506,00 |
| 05.12.2023 | 75,58 | 75,88 | 74,94 | 75,54 | 0,45% | 637.542,00 |
| 04.12.2023 | 75,54 | 76,20 | 74,88 | 75,20 | -0,40% | 568.402,00 |
| 01.12.2023 | 76,36 | 76,84 | 74,66 | 75,50 | -0,97% | 744.670,00 |