75,370€
2,57%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 73,44 | 75,51 | 73,44 | 75,31 | 2,49% | - |
| 23.04.2024 | 73,18 | 73,71 | 72,28 | 73,48 | 0,36% | - |
| 22.04.2024 | 73,08 | 74,21 | 73,04 | 73,22 | 0,19% | - |
| 19.04.2024 | 73,43 | 73,66 | 72,61 | 73,08 | -0,48% | - |
| 18.04.2024 | 74,68 | 74,98 | 73,36 | 73,43 | -1,67% | 329,00 |
| 17.04.2024 | 75,06 | 75,76 | 74,53 | 74,68 | -0,51% | 435,00 |
| 16.04.2024 | 76,62 | 76,62 | 74,03 | 75,06 | -1,96% | 1.566,00 |
| 15.04.2024 | 82,02 | 82,55 | 75,65 | 76,56 | -6,58% | 591,00 |
| 12.04.2024 | 81,28 | 83,63 | 81,28 | 81,95 | 0,82% | 182,00 |
| 11.04.2024 | 80,74 | 81,32 | 79,56 | 81,28 | 0,97% | 12,00 |
| 10.04.2024 | 81,25 | 81,75 | 80,25 | 80,50 | -0,76% | 50,00 |
| 09.04.2024 | 81,34 | 81,83 | 80,55 | 81,12 | -0,27% | 310,00 |
| 08.04.2024 | 81,10 | 81,55 | 80,13 | 81,34 | 0,30% | 3,00 |
| 05.04.2024 | 81,67 | 81,75 | 79,75 | 81,10 | -0,70% | 92,00 |
| 04.04.2024 | 83,30 | 83,75 | 81,61 | 81,67 | -2,05% | 535,00 |
| 03.04.2024 | 82,56 | 83,49 | 81,34 | 83,38 | 0,99% | 3,00 |
| 02.04.2024 | 83,05 | 84,05 | 82,12 | 82,56 | -0,59% | 128,00 |
| 28.03.2024 | 81,67 | 83,17 | 81,19 | 83,05 | 1,69% | 60,00 |
| 27.03.2024 | 83,91 | 83,97 | 81,40 | 81,67 | -2,59% | 266,00 |
| 26.03.2024 | 83,92 | 84,67 | 83,72 | 83,84 | -0,10% | - |
| 25.03.2024 | 83,80 | 85,01 | 83,60 | 83,92 | 0,14% | 25,00 |
| 22.03.2024 | 82,24 | 83,88 | 82,11 | 83,80 | 1,90% | 95,00 |
| 21.03.2024 | 82,66 | 83,22 | 81,72 | 82,24 | -0,51% | 216,00 |
| 20.03.2024 | 82,87 | 83,43 | 81,33 | 82,66 | -0,25% | 117,00 |
| 19.03.2024 | 81,39 | 83,21 | 81,03 | 82,87 | 1,72% | 87,00 |
| 18.03.2024 | 87,57 | 87,62 | 78,99 | 81,47 | -6,97% | 1.325,00 |
| 15.03.2024 | 86,42 | 87,74 | 85,98 | 87,57 | 1,33% | 15,00 |
| 14.03.2024 | 85,25 | 87,25 | 85,21 | 86,42 | 1,37% | 432,00 |
| 13.03.2024 | 84,66 | 86,13 | 84,62 | 85,25 | 0,70% | 202,00 |
| 12.03.2024 | 82,48 | 84,70 | 82,48 | 84,66 | 2,64% | 198,00 |
| 11.03.2024 | 82,95 | 83,13 | 80,76 | 82,48 | -0,57% | - |
| 08.03.2024 | 81,70 | 83,44 | 81,57 | 82,95 | 1,53% | 42,00 |
| 07.03.2024 | 80,95 | 82,24 | 80,85 | 81,70 | 0,80% | 240,00 |
| 06.03.2024 | 78,71 | 81,40 | 78,26 | 81,05 | 3,08% | 101,00 |
| 05.03.2024 | 79,42 | 80,51 | 78,52 | 78,63 | -1,19% | 186,00 |
| 04.03.2024 | 81,42 | 81,82 | 78,22 | 79,58 | -2,21% | 57,00 |
| 01.03.2024 | 81,93 | 81,93 | 80,40 | 81,38 | -0,43% | 341,00 |
| 29.02.2024 | 82,36 | 82,40 | 81,51 | 81,73 | -0,67% | 139,00 |
| 28.02.2024 | 83,51 | 83,72 | 81,46 | 82,28 | -1,59% | 46,00 |
| 27.02.2024 | 82,85 | 83,73 | 82,60 | 83,61 | 0,92% | 110,00 |
| 26.02.2024 | 82,75 | 83,35 | 82,30 | 82,85 | 0,21% | 56,00 |
| 23.02.2024 | 82,09 | 83,26 | 81,85 | 82,68 | 0,80% | 309,00 |
| 22.02.2024 | 80,50 | 82,19 | 80,50 | 82,02 | 1,81% | 39,00 |
| 21.02.2024 | 80,58 | 81,97 | 80,08 | 80,56 | -0,02% | 225,00 |
| 20.02.2024 | 81,25 | 81,76 | 80,13 | 80,58 | -0,82% | 328,00 |
| 19.02.2024 | 80,68 | 81,27 | 79,75 | 81,25 | 0,71% | - |
| 16.02.2024 | 81,76 | 81,89 | 80,40 | 80,68 | -1,41% | 12,00 |
| 15.02.2024 | 80,82 | 81,85 | 80,79 | 81,83 | 1,16% | 269,00 |
| 14.02.2024 | 79,14 | 81,10 | 79,14 | 80,89 | 2,21% | 226,00 |
| 13.02.2024 | 79,24 | 79,57 | 78,20 | 79,14 | -0,05% | 156,00 |
| 12.02.2024 | 79,21 | 79,80 | 78,69 | 79,18 | -0,04% | 73,00 |
| 09.02.2024 | 78,73 | 79,65 | 78,22 | 79,21 | 0,61% | 291,00 |
| 08.02.2024 | 77,84 | 78,79 | 77,39 | 78,73 | 1,18% | 282,00 |
| 07.02.2024 | 79,60 | 79,60 | 77,29 | 77,81 | -2,18% | 40,00 |
| 06.02.2024 | 78,49 | 79,68 | 78,43 | 79,54 | 1,42% | 31,00 |
| 05.02.2024 | 77,93 | 78,71 | 77,74 | 78,43 | 0,81% | 42,00 |
| 02.02.2024 | 77,70 | 78,88 | 77,54 | 77,80 | 0,17% | 152,00 |
| 01.02.2024 | 77,42 | 78,08 | 76,93 | 77,67 | 0,32% | 240,00 |
| 31.01.2024 | 77,46 | 78,22 | 76,95 | 77,42 | 0,03% | 7,00 |
| 30.01.2024 | 78,29 | 78,35 | 77,33 | 77,40 | -1,14% | 103,00 |
| 29.01.2024 | 78,58 | 78,94 | 78,05 | 78,29 | -0,60% | 309,00 |
| 26.01.2024 | 78,68 | 79,42 | 78,18 | 78,76 | -0,25% | 96,00 |
| 25.01.2024 | 79,59 | 80,56 | 78,77 | 78,96 | -0,92% | 1.341,00 |
| 24.01.2024 | 77,22 | 80,38 | 76,91 | 79,69 | 3,76% | 5.446,00 |
| 23.01.2024 | 87,34 | 90,50 | 76,76 | 76,80 | -12,03% | 31.418,00 |
| 22.01.2024 | 86,89 | 88,68 | 86,28 | 87,30 | 0,43% | 369,00 |
| 19.01.2024 | 86,42 | 87,68 | 85,92 | 86,93 | 0,54% | 189,00 |
| 18.01.2024 | 86,03 | 87,21 | 85,99 | 86,46 | 0,50% | 122,00 |
| 17.01.2024 | 86,45 | 86,45 | 84,74 | 86,03 | -0,88% | 595,00 |
| 16.01.2024 | 87,28 | 87,28 | 86,27 | 86,79 | -0,56% | 85,00 |
| 15.01.2024 | 87,67 | 87,90 | 87,03 | 87,28 | -0,26% | 306,00 |
| 12.01.2024 | 86,65 | 88,05 | 86,29 | 87,51 | 1,04% | 196,00 |
| 11.01.2024 | 87,15 | 87,70 | 86,43 | 86,61 | -0,62% | 21,00 |
| 10.01.2024 | 86,36 | 87,89 | 86,24 | 87,15 | 0,81% | 87,00 |
| 09.01.2024 | 86,31 | 86,82 | 85,96 | 86,45 | 0,09% | 59,00 |
| 08.01.2024 | 84,30 | 86,41 | 84,15 | 86,37 | 2,24% | 180,00 |
| 05.01.2024 | 84,98 | 84,98 | 83,34 | 84,48 | -0,68% | 190,00 |
| 04.01.2024 | 84,93 | 85,71 | 84,41 | 85,06 | 0,11% | 159,00 |
| 03.01.2024 | 86,22 | 86,35 | 83,21 | 84,97 | -1,50% | 161,00 |
| 02.01.2024 | 86,30 | 86,74 | 85,46 | 86,26 | 0,09% | 186,00 |
| 29.12.2023 | 85,34 | 86,29 | 85,28 | 86,18 | 1,10% | 24,00 |
| 28.12.2023 | 84,87 | 85,55 | 84,78 | 85,24 | 0,59% | 925,00 |
| 27.12.2023 | 84,22 | 85,12 | 84,19 | 84,74 | 0,67% | 731,00 |
| 22.12.2023 | 84,96 | 84,96 | 82,27 | 84,18 | -0,92% | 689,00 |
| 21.12.2023 | 85,29 | 85,43 | 84,73 | 84,96 | -0,02% | 62,00 |
| 20.12.2023 | 85,83 | 85,83 | 84,40 | 84,98 | -0,94% | 7,00 |
| 19.12.2023 | 85,04 | 85,96 | 84,84 | 85,79 | 0,93% | 14,00 |
| 18.12.2023 | 87,00 | 87,00 | 84,77 | 85,00 | -2,21% | 178,00 |
| 15.12.2023 | 86,34 | 87,17 | 85,49 | 86,92 | 1,02% | 690,00 |
| 14.12.2023 | 85,94 | 87,84 | 85,32 | 86,04 | 0,12% | 110,00 |
| 13.12.2023 | 84,80 | 86,66 | 84,72 | 85,94 | 1,34% | 57,00 |
| 12.12.2023 | 83,47 | 84,94 | 83,37 | 84,80 | 1,76% | 531,00 |
| 11.12.2023 | 82,41 | 83,54 | 82,33 | 83,33 | 1,17% | 562,00 |
| 08.12.2023 | 80,79 | 82,52 | 80,75 | 82,37 | 2,01% | 2.422,00 |
| 07.12.2023 | 80,55 | 81,03 | 80,14 | 80,75 | 0,25% | 18,00 |
| 06.12.2023 | 80,06 | 81,13 | 79,98 | 80,55 | 0,76% | 247,00 |
| 05.12.2023 | 79,40 | 80,25 | 79,24 | 79,94 | 0,73% | 2,00 |
| 04.12.2023 | 79,62 | 80,27 | 79,22 | 79,36 | -0,50% | 130,00 |
| 01.12.2023 | 80,16 | 80,64 | 78,40 | 79,76 | -0,35% | 399,00 |
| 30.11.2023 | 78,23 | 80,27 | 78,11 | 80,04 | 2,47% | 58,00 |