82,050$
0,34%
Echtzeit-Aktienkurs Logitech International S.A.
Bid:
Ask:
Aktienkurse zur Logitech International S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 81,36 | 82,10 | 81,10 | 82,09 | 0,39% | 444.841,00 |
| 02.05.2024 | 81,46 | 81,97 | 80,78 | 81,77 | 3,49% | 725.145,00 |
| 01.05.2024 | 77,29 | 80,48 | 77,21 | 79,01 | 0,80% | 654.819,00 |
| 30.04.2024 | 75,71 | 79,04 | 74,72 | 78,38 | -1,33% | 1.597.186,00 |
| 29.04.2024 | 79,43 | 80,29 | 78,02 | 79,44 | 0,23% | 1.229.349,00 |
| 26.04.2024 | 79,24 | 80,02 | 79,03 | 79,26 | 0,69% | 538.537,00 |
| 25.04.2024 | 77,86 | 79,38 | 77,81 | 78,72 | -0,87% | 565.746,00 |
| 24.04.2024 | 79,90 | 79,90 | 78,83 | 79,41 | 0,51% | 232.896,00 |
| 23.04.2024 | 77,87 | 79,03 | 77,77 | 79,01 | 0,99% | 334.753,00 |
| 22.04.2024 | 77,91 | 78,54 | 77,67 | 78,23 | 1,19% | 445.399,00 |
| 19.04.2024 | 78,14 | 78,60 | 77,12 | 77,31 | -0,95% | 362.087,00 |
| 18.04.2024 | 78,54 | 78,99 | 77,70 | 78,05 | -1,22% | 633.667,00 |
| 17.04.2024 | 80,46 | 80,54 | 78,50 | 79,01 | -0,85% | 587.931,00 |
| 16.04.2024 | 80,23 | 80,32 | 79,19 | 79,69 | -1,93% | 1.005.247,00 |
| 15.04.2024 | 83,79 | 83,79 | 80,35 | 81,26 | -6,43% | 1.222.671,00 |
| 12.04.2024 | 88,03 | 88,52 | 86,78 | 86,84 | -0,70% | 243.148,00 |
| 11.04.2024 | 87,02 | 87,99 | 86,41 | 87,45 | 1,76% | 294.781,00 |
| 10.04.2024 | 86,54 | 87,26 | 85,93 | 85,94 | -2,98% | 234.473,00 |
| 09.04.2024 | 88,39 | 88,58 | 87,47 | 88,58 | 0,96% | 250.641,00 |
| 08.04.2024 | 88,18 | 88,44 | 87,68 | 87,74 | 0,43% | 214.810,00 |
| 05.04.2024 | 87,02 | 87,96 | 86,76 | 87,36 | -0,22% | 323.410,00 |
| 04.04.2024 | 89,95 | 90,03 | 87,55 | 87,55 | -3,13% | 373.532,00 |
| 03.04.2024 | 88,62 | 90,64 | 88,57 | 90,38 | 1,88% | 208.075,00 |
| 02.04.2024 | 89,04 | 89,13 | 88,37 | 88,71 | -0,62% | 192.013,00 |
| 01.04.2024 | 89,68 | 90,02 | 88,34 | 89,26 | -0,12% | 289.365,00 |
| 28.03.2024 | 88,71 | 89,75 | 88,68 | 89,37 | 1,03% | 322.398,00 |
| 27.03.2024 | 89,80 | 89,84 | 87,53 | 88,46 | -2,48% | 432.253,00 |
| 26.03.2024 | 91,26 | 91,48 | 90,62 | 90,71 | -0,46% | 288.102,00 |
| 25.03.2024 | 91,65 | 91,77 | 90,88 | 91,12 | 0,31% | 219.303,00 |
| 22.03.2024 | 89,90 | 90,95 | 89,81 | 90,84 | 1,16% | 195.448,00 |
| 21.03.2024 | 89,66 | 90,07 | 88,93 | 89,80 | -0,72% | 311.321,00 |
| 20.03.2024 | 88,74 | 90,74 | 88,56 | 90,45 | -0,03% | 499.428,00 |
| 19.03.2024 | 89,01 | 90,58 | 88,72 | 90,48 | 2,64% | 515.697,00 |
| 18.03.2024 | 87,04 | 89,49 | 85,95 | 88,15 | -6,94% | 1.361.271,00 |
| 15.03.2024 | 94,15 | 95,58 | 93,80 | 94,72 | 1,26% | 578.457,00 |
| 14.03.2024 | 94,29 | 94,70 | 93,32 | 93,54 | 0,25% | 350.155,00 |
| 13.03.2024 | 93,74 | 94,23 | 93,02 | 93,31 | 0,88% | 328.913,00 |
| 12.03.2024 | 91,14 | 92,53 | 90,57 | 92,50 | 1,15% | 310.933,00 |
| 11.03.2024 | 90,46 | 91,45 | 88,27 | 91,45 | 1,04% | 530.461,00 |
| 08.03.2024 | 90,40 | 91,41 | 90,31 | 90,51 | 1,09% | 458.944,00 |
| 07.03.2024 | 89,02 | 89,96 | 88,73 | 89,53 | 1,45% | 350.908,00 |
| 06.03.2024 | 86,94 | 88,95 | 86,79 | 88,25 | 4,12% | 520.360,00 |
| 05.03.2024 | 86,45 | 86,45 | 84,44 | 84,76 | -1,82% | 433.290,00 |
| 04.03.2024 | 87,04 | 87,04 | 84,89 | 86,33 | -1,79% | 616.103,00 |
| 01.03.2024 | 87,77 | 88,34 | 87,67 | 87,90 | 0,09% | 318.542,00 |
| 29.02.2024 | 89,14 | 89,25 | 87,61 | 87,82 | -1,07% | 334.273,00 |
| 28.02.2024 | 89,82 | 89,82 | 88,27 | 88,77 | -1,23% | 379.778,00 |
| 27.02.2024 | 90,38 | 90,79 | 89,88 | 89,88 | 0,03% | 236.416,00 |
| 26.02.2024 | 90,08 | 90,20 | 89,60 | 89,85 | 0,23% | 397.003,00 |
| 23.02.2024 | 90,00 | 90,00 | 89,12 | 89,64 | 0,67% | 288.544,00 |
| 22.02.2024 | 87,84 | 89,29 | 87,80 | 89,04 | 2,65% | 341.087,00 |
| 21.02.2024 | 86,75 | 87,23 | 86,29 | 86,74 | -1,20% | 511.772,00 |
| 20.02.2024 | 87,62 | 87,98 | 86,74 | 87,79 | 2,20% | 465.342,00 |
| 16.02.2024 | 87,38 | 87,45 | 85,90 | 85,90 | -1,73% | 482.494,00 |
| 15.02.2024 | 87,24 | 88,07 | 87,07 | 87,41 | 0,36% | 435.598,00 |
| 14.02.2024 | 86,75 | 87,13 | 86,16 | 87,10 | 1,95% | 329.119,00 |
| 13.02.2024 | 84,14 | 85,47 | 84,05 | 85,43 | 0,19% | 372.931,00 |
| 12.02.2024 | 85,19 | 85,95 | 84,85 | 85,27 | 0,07% | 206.289,00 |
| 09.02.2024 | 85,04 | 85,90 | 84,91 | 85,21 | 0,70% | 369.582,00 |
| 08.02.2024 | 84,17 | 84,85 | 83,98 | 84,62 | 1,54% | 298.295,00 |
| 07.02.2024 | 83,50 | 84,07 | 83,25 | 83,34 | -1,92% | 318.149,00 |
| 06.02.2024 | 84,74 | 85,78 | 84,73 | 84,97 | 0,94% | 344.047,00 |
| 05.02.2024 | 84,07 | 84,41 | 83,54 | 84,18 | -0,18% | 383.286,00 |
| 02.02.2024 | 84,54 | 84,60 | 83,83 | 84,33 | -1,02% | 307.708,00 |
| 01.02.2024 | 83,84 | 85,45 | 83,24 | 85,20 | 2,21% | 550.401,00 |
| 31.01.2024 | 84,42 | 84,90 | 83,35 | 83,36 | -1,28% | 387.342,00 |
| 30.01.2024 | 84,69 | 84,75 | 83,79 | 84,44 | 0,66% | 389.412,00 |
| 29.01.2024 | 85,08 | 85,14 | 83,22 | 83,89 | -1,96% | 598.605,00 |
| 26.01.2024 | 85,92 | 85,92 | 85,14 | 85,57 | 0,38% | 340.098,00 |
| 25.01.2024 | 86,15 | 86,93 | 84,85 | 85,25 | -2,18% | 695.280,00 |
| 24.01.2024 | 87,52 | 87,65 | 86,59 | 87,15 | 2,70% | 815.025,00 |
| 23.01.2024 | 84,67 | 87,15 | 83,90 | 84,86 | -11,54% | 2.803.223,00 |
| 22.01.2024 | 95,10 | 96,66 | 94,42 | 95,93 | 1,33% | 829.782,00 |
| 19.01.2024 | 94,17 | 94,76 | 93,83 | 94,67 | -0,05% | 478.708,00 |
| 18.01.2024 | 94,48 | 94,92 | 93,47 | 94,72 | 1,03% | 321.826,00 |
| 17.01.2024 | 93,13 | 93,82 | 92,28 | 93,75 | -0,31% | 387.015,00 |
| 16.01.2024 | 94,67 | 94,82 | 93,42 | 94,04 | -2,00% | 349.651,00 |
| 12.01.2024 | 96,39 | 96,65 | 95,73 | 95,96 | 0,70% | 234.768,00 |
| 11.01.2024 | 95,36 | 95,81 | 94,23 | 95,29 | -0,70% | 191.864,00 |
| 10.01.2024 | 95,34 | 96,16 | 95,23 | 95,96 | 2,03% | 368.041,00 |
| 09.01.2024 | 94,26 | 94,66 | 93,84 | 94,06 | -0,70% | 458.377,00 |
| 08.01.2024 | 93,78 | 94,88 | 93,78 | 94,72 | 2,33% | 198.350,00 |
| 05.01.2024 | 92,00 | 92,96 | 91,98 | 92,56 | -0,34% | 273.348,00 |
| 04.01.2024 | 92,94 | 93,45 | 92,51 | 92,88 | -0,24% | 221.190,00 |
| 03.01.2024 | 91,00 | 93,67 | 90,98 | 93,10 | -0,56% | 445.929,00 |
| 02.01.2024 | 94,35 | 94,35 | 93,11 | 93,62 | -1,51% | 196.314,00 |
| 29.12.2023 | 95,16 | 95,49 | 94,55 | 95,06 | 0,58% | 275.369,00 |
| 28.12.2023 | 94,74 | 94,88 | 94,29 | 94,51 | -0,05% | 162.953,00 |
| 27.12.2023 | 93,73 | 94,57 | 93,51 | 94,56 | 1,43% | 265.332,00 |
| 26.12.2023 | 92,60 | 93,49 | 92,60 | 93,23 | 0,70% | 138.551,00 |
| 22.12.2023 | 92,18 | 93,02 | 91,82 | 92,58 | -0,70% | 220.617,00 |
| 21.12.2023 | 93,58 | 93,65 | 92,61 | 93,23 | 0,60% | 219.444,00 |
| 20.12.2023 | 92,65 | 93,65 | 92,56 | 92,67 | -1,51% | 311.944,00 |
| 19.12.2023 | 93,94 | 94,46 | 93,69 | 94,09 | 0,71% | 220.591,00 |
| 18.12.2023 | 93,23 | 93,75 | 92,55 | 93,43 | -0,69% | 379.290,00 |
| 15.12.2023 | 93,83 | 95,11 | 93,75 | 94,08 | -0,95% | 510.084,00 |
| 14.12.2023 | 93,51 | 95,23 | 93,51 | 94,98 | 1,65% | 510.405,00 |
| 13.12.2023 | 93,22 | 93,59 | 92,05 | 93,44 | 1,52% | 320.873,00 |
| 12.12.2023 | 90,89 | 92,06 | 90,85 | 92,04 | 2,01% | 215.422,00 |
| 11.12.2023 | 89,28 | 90,36 | 89,16 | 90,23 | 1,26% | 293.716,00 |