Deutsche Märkte öffnen in 5 Stunden 56 Minuten

Logitech International S.A. (LOGN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
89,94-1,70 (-1,86%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202192,3692,5289,9489,9489,94874.579
24. Sept. 202192,6092,7091,2091,6491,641.034.160
23. Sept. 202191,8694,0491,1492,7092,701.305.408
22. Sept. 202189,1892,0087,8290,3690,361.502.814
21. Sept. 202189,1489,9488,0688,6288,621.128.012
20. Sept. 202187,0688,9086,3488,5288,521.465.766
20. Sept. 20210.874567 Dividende
17. Sept. 202190,1090,4086,6087,8086,938.372.296
16. Sept. 202189,5890,6288,6889,3488,451.193.218
15. Sept. 202191,5291,8289,1689,4088,51947.830
14. Sept. 202191,4092,2690,9091,5090,59889.563
13. Sept. 202192,5093,3690,6290,8689,95878.695
10. Sept. 202193,0094,2292,5693,1092,17549.266
09. Sept. 202192,0093,6691,1492,8691,94759.507
08. Sept. 202194,2494,6492,4892,4891,561.082.855
07. Sept. 202194,8495,7894,0495,5094,55602.793
06. Sept. 202194,9895,4294,3694,6893,74386.421
03. Sept. 202192,9094,8492,8694,3693,42813.060
02. Sept. 202194,6695,3092,8693,1092,17691.451
01. Sept. 202194,2695,2893,7095,2894,33985.298
31. Aug. 202196,0696,3893,3893,6492,711.274.749
30. Aug. 202195,7496,8895,1296,6495,68535.646
27. Aug. 202196,5096,5094,8095,2094,25871.790
26. Aug. 202196,3096,9895,3496,2295,26488.316
25. Aug. 202197,4097,5295,2695,9294,96818.359
24. Aug. 202198,3098,9097,4697,4696,49662.712
23. Aug. 202197,4097,8696,6897,4096,43752.967
20. Aug. 202194,9096,7894,3496,1495,18947.765
19. Aug. 202197,0097,1093,9095,3294,371.102.269
18. Aug. 202199,0899,9097,9098,0297,04688.177
17. Aug. 202198,4099,9298,2098,7697,78730.627
16. Aug. 202199,0099,6097,6498,2697,28647.470
13. Aug. 2021100,40100,9598,6298,7297,74629.030
12. Aug. 2021100,25100,8599,42100,7599,75711.027
11. Aug. 2021100,30101,2599,6299,7098,71752.431
10. Aug. 2021100,25100,9099,3499,7298,73528.005
09. Aug. 202198,78100,4098,3699,6898,69772.338
06. Aug. 202199,84100,9098,7899,2898,29734.778
05. Aug. 202198,50100,8598,0699,7698,77973.908
04. Aug. 202198,4099,0897,9298,4897,50863.090
03. Aug. 202198,1298,8496,8497,8496,87979.536
02. Aug. 2021100,20101,2598,1298,5097,521.098.627
30. Juli 202197,7099,8896,8499,0698,071.274.602
29. Juli 202199,38100,1597,8097,9296,941.688.514
28. Juli 2021100,30101,6597,5298,7697,782.314.674
27. Juli 2021106,65106,7097,60100,1099,103.937.741
26. Juli 2021110,00112,05109,25111,05109,94622.758
23. Juli 2021111,20111,70109,15110,60109,50524.006
22. Juli 2021111,55112,35110,00111,30110,19550.079
21. Juli 2021108,90111,90108,90111,25110,14645.027
20. Juli 2021109,35109,45107,30108,15107,07370.916
19. Juli 2021108,30109,10106,80108,70107,62604.716
16. Juli 2021110,15110,90108,55109,40108,31481.315
15. Juli 2021110,70112,00109,70110,50109,40478.840
14. Juli 2021112,30112,85110,45112,05110,93531.980
13. Juli 2021114,15114,55110,90112,70111,58759.501
12. Juli 2021115,25117,00114,15114,95113,80421.506
09. Juli 2021115,65116,95113,95114,95113,80564.129
08. Juli 2021117,05117,40113,35115,30114,15920.248
07. Juli 2021114,75116,60113,85115,65114,50525.741
06. Juli 2021112,60115,15112,60114,65113,51476.933
05. Juli 2021112,90113,45112,15112,85111,73272.587
02. Juli 2021111,05113,45111,05112,75111,63357.447
01. Juli 2021111,35112,05109,85111,20110,09405.636
30. Juni 2021112,20113,65111,25112,10110,98578.215
29. Juni 2021111,55113,05111,35112,70111,58440.241
28. Juni 2021111,00112,35110,85111,65110,54393.117
25. Juni 2021113,00113,45110,85111,50110,39688.567
24. Juni 2021115,35116,60114,50115,65114,50423.034
23. Juni 2021116,35116,40114,05115,30114,15588.409
22. Juni 2021115,30115,70113,10115,30114,15737.271
21. Juni 2021112,40116,35112,25116,20115,04639.244
18. Juni 2021116,10116,40112,85112,90111,781.192.397
17. Juni 2021114,55116,40113,55116,25115,09688.483
16. Juni 2021115,85116,65115,25115,60114,45512.103
15. Juni 2021116,50118,40115,45115,75114,60653.595
14. Juni 2021115,35116,05114,05115,90114,75679.762
11. Juni 2021116,90117,60114,30115,60114,451.118.428
10. Juni 2021124,15124,60119,20119,40118,21999.585
09. Juni 2021121,40124,90120,60124,65123,41749.284
08. Juni 2021119,50122,70119,00121,40120,19598.622
07. Juni 2021118,40120,30118,35119,25118,06527.926
04. Juni 2021117,50118,90115,65118,70117,52834.210
03. Juni 2021117,40119,20116,80118,75117,571.018.935
02. Juni 2021114,00116,70113,70116,60115,441.000.094
01. Juni 2021111,45114,10111,25113,15112,02706.456
31. Mai 2021110,60112,25109,25111,40110,29455.700
28. Mai 2021109,35111,40109,25110,80109,70791.634
27. Mai 2021107,00109,65105,80109,65108,563.453.159
26. Mai 2021104,00107,00104,00107,00105,931.018.431
25. Mai 2021101,95104,05101,90103,70102,67811.765
21. Mai 2021101,10102,35100,55100,9099,89662.271
20. Mai 202198,50100,8097,72100,3099,30789.303
19. Mai 202196,0497,4895,6297,3696,39769.124
18. Mai 202197,0098,2896,1096,7695,80903.513
17. Mai 202194,8896,0894,1895,3094,35831.764
14. Mai 202191,7094,2691,5094,1093,161.249.667
12. Mai 202195,2696,0891,4291,4690,551.194.465
11. Mai 202196,0497,1093,3695,2694,311.391.375
10. Mai 2021103,20103,9097,6698,3897,401.177.032
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...