Logic Instrument SA Class A ALLOG
EURONEXT · Frankreich · Elektronische Technologie
€1,72-0,05 (-3,05 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,77 | -1,88 % | €1,82 | €1,82 | €1,77 | 20,56K |
| 2026-09-29 | €1,80 | -2,06 % | €1,80 | €1,85 | €1,79 | 30,10K |
| 2026-09-28 | €1,84 | -3,26 % | €1,90 | €1,90 | €1,79 | 72,29K |
| 2026-09-25 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,87 | 8,72K |
| 2026-09-24 | €1,90 | +2,26 % | €1,89 | €1,90 | €1,86 | 10,78K |
| 2026-09-23 | €1,86 | -2,21 % | €1,88 | €1,93 | €1,86 | 18,93K |
| 2026-09-22 | €1,90 | -0,63 % | €1,89 | €1,90 | €1,86 | 7,13K |
| 2026-09-21 | €1,92 | +0,42 % | €1,92 | €1,93 | €1,88 | 49,39K |
| 2026-09-18 | €1,91 | +0,85 % | €1,93 | €1,93 | €1,90 | 7,75K |
| 2026-09-17 | €1,89 | -0,84 % | €1,91 | €1,94 | €1,88 | 16,65K |
| 2026-09-16 | €1,91 | -0,42 % | €1,90 | €1,91 | €1,88 | 9,22K |
| 2026-09-15 | €1,92 | +1,05 % | €1,95 | €1,95 | €1,85 | 7,06K |
| 2026-09-14 | €1,90 | -2,57 % | €1,90 | €1,91 | €1,84 | 36,44K |
| 2026-09-11 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,90 | 6,56K |
| 2026-09-10 | €1,95 | +1,04 % | €1,94 | €1,95 | €1,90 | 17,90K |
| 2026-09-09 | €1,93 | -0,82 % | €1,94 | €1,94 | €1,89 | 21,70K |
| 2026-09-08 | €1,94 | +3,96 % | €1,87 | €1,95 | €1,87 | 27,25K |
| 2026-09-07 | €1,87 | -3,01 % | €1,93 | €1,93 | €1,87 | 7,16K |
| 2026-09-04 | €1,93 | +1,37 % | €1,87 | €1,93 | €1,87 | 3,95K |
| 2026-09-03 | €1,90 | +0,53 % | €1,93 | €1,93 | €1,87 | 14,43K |
| 2026-09-02 | €1,89 | +0,11 % | €1,91 | €1,91 | €1,86 | 3,90K |
| 2026-09-01 | €1,89 | -0,84 % | €1,90 | €1,90 | €1,85 | 37,06K |
| 2026-08-31 | €1,90 | 0,00 % | €1,90 | €1,90 | €1,86 | 26,15K |
| 2026-08-28 | €1,90 | +0,21 % | €1,89 | €1,95 | €1,89 | 30,14K |
| 2026-08-27 | €1,90 | -4,52 % | €1,99 | €1,99 | €1,87 | 60,01K |
| 2026-08-26 | €1,99 | +2,26 % | €2,02 | €2,02 | €1,96 | 7,75K |
| 2026-08-25 | €1,95 | +0,31 % | €1,96 | €1,96 | €1,94 | 3,02K |
| 2026-08-24 | €1,94 | -1,22 % | €2,01 | €2,02 | €1,94 | 11,28K |
| 2026-08-21 | €1,96 | +0,41 % | €2,03 | €2,03 | €1,91 | 33,53K |
| 2026-08-20 | €1,96 | -6,41 % | €2,10 | €2,12 | €1,95 | 40,46K |
| 2026-08-19 | €2,09 | +2,96 % | €2,04 | €2,09 | €2,01 | 97,20K |
| 2026-08-18 | €2,03 | +10,81 % | €1,84 | €2,03 | €1,84 | 230,12K |
| 2026-08-17 | €1,83 | -2,24 % | €1,88 | €1,88 | €1,82 | 72,94K |
| 2026-08-14 | €1,87 | +0,32 % | €1,88 | €1,88 | €1,86 | 23,85K |
| 2026-08-13 | €1,87 | -1,16 % | €1,91 | €1,91 | €1,85 | 90,01K |
| 2026-08-12 | €1,89 | -1,25 % | €1,90 | €1,94 | €1,89 | 23,38K |
| 2026-08-11 | €1,91 | -1,64 % | €1,95 | €1,96 | €1,87 | 125,13K |
| 2026-08-10 | €1,95 | -16,12 % | €2,05 | €2,07 | €1,90 | 474,81K |
| 2026-08-07 | €2,32 | -5,31 % | €2,47 | €2,58 | €2,30 | 236,36K |
| 2026-08-06 | €2,45 | +8,89 % | €2,26 | €2,48 | €2,19 | 157,92K |
| 2026-08-05 | €2,25 | +2,27 % | €2,20 | €2,27 | €2,16 | 68,30K |
| 2026-08-04 | €2,20 | +6,54 % | €2,07 | €2,20 | €2,07 | 88,19K |
| 2026-08-03 | €2,07 | +3,25 % | €1,99 | €2,11 | €1,99 | 39,85K |
| 2026-07-31 | €2,00 | -3,85 % | €2,06 | €2,13 | €1,92 | 81,93K |
| 2026-07-30 | €2,08 | -1,65 % | €2,08 | €2,14 | €2,08 | 30,44K |
| 2026-07-29 | €2,12 | +3,68 % | €2,05 | €2,13 | €2,04 | 29,07K |
| 2026-07-28 | €2,04 | -1,45 % | €2,08 | €2,08 | €2,03 | 23,10K |
| 2026-07-27 | €2,07 | -2,13 % | €2,10 | €2,11 | €2,04 | 21,02K |
| 2026-07-24 | €2,12 | +0,24 % | €2,05 | €2,13 | €2,01 | 21,66K |
| 2026-07-23 | €2,11 | -1,86 % | €2,11 | €2,15 | €2,06 | 39,47K |
| 2026-07-22 | €2,15 | -0,46 % | €2,14 | €2,15 | €2,08 | 33,42K |
| 2026-07-21 | €2,16 | -0,46 % | €2,19 | €2,23 | €2,13 | 44,55K |
| 2026-07-20 | €2,17 | +6,37 % | €2,05 | €2,20 | €2,05 | 88,33K |
| 2026-07-17 | €2,04 | +2,10 % | €2,05 | €2,05 | €1,96 | 22,92K |
| 2026-07-16 | €2,00 | -0,10 % | €2,09 | €2,09 | €2,00 | 36,67K |
| 2026-07-15 | €2,00 | +3,09 % | €1,87 | €2,05 | €1,87 | 74,55K |
| 2026-07-14 | €1,94 | -1,72 % | €1,97 | €1,97 | €1,85 | 38,20K |
| 2026-07-13 | €1,97 | -3,24 % | €2,03 | €2,03 | €1,92 | 25,41K |
| 2026-07-10 | €2,04 | -1,92 % | €2,10 | €2,10 | €2,00 | 95,02K |
| 2026-07-09 | €2,08 | +6,12 % | €2,12 | €2,22 | €2,03 | 337,05K |
| 2026-07-08 | €1,96 | -1,51 % | €2,00 | €2,00 | €1,91 | 46,90K |
| 2026-07-07 | €1,99 | +1,02 % | €1,95 | €2,00 | €1,93 | 51,15K |
| 2026-07-06 | €1,97 | +3,79 % | €1,93 | €1,99 | €1,89 | 36,42K |
| 2026-07-03 | €1,90 | +2,59 % | €1,81 | €1,94 | €1,78 | 79,64K |
| 2026-07-02 | €1,85 | +1,65 % | €1,82 | €1,85 | €1,78 | 32,74K |
| 2026-07-01 | €1,82 | +3,76 % | €1,75 | €1,82 | €1,75 | 45,41K |
| 2026-06-30 | €1,75 | -0,90 % | €1,79 | €1,79 | €1,75 | 16,47K |
| 2026-06-29 | €1,77 | -1,23 % | €1,78 | €1,79 | €1,74 | 5,08K |
| 2026-06-26 | €1,79 | +0,67 % | €1,77 | €1,81 | €1,74 | 3,11K |
| 2026-06-25 | €1,78 | -1,66 % | €1,83 | €1,83 | €1,77 | 12,54K |
| 2026-06-24 | €1,81 | +2,84 % | €1,75 | €1,82 | €1,74 | 56,86K |
| 2026-06-23 | €1,76 | +0,57 % | €1,75 | €1,78 | €1,75 | 6,99K |
| 2026-06-22 | €1,75 | -1,46 % | €1,75 | €1,77 | €1,73 | 9,22K |
| 2026-06-19 | €1,78 | +0,34 % | €1,80 | €1,80 | €1,75 | 12,56K |
| 2026-06-18 | €1,77 | -1,12 % | €1,76 | €1,82 | €1,76 | 6,39K |
| 2026-06-17 | €1,79 | -0,11 % | €1,81 | €1,81 | €1,78 | 2,29K |
| 2026-06-16 | €1,79 | -0,99 % | €1,79 | €1,82 | €1,79 | 6,18K |
| 2026-06-15 | €1,81 | +0,56 % | €1,80 | €1,83 | €1,79 | 14,76K |
| 2026-06-12 | €1,80 | +0,56 % | €1,76 | €1,80 | €1,76 | 9,23K |
| 2026-06-11 | €1,79 | -0,78 % | €1,82 | €1,82 | €1,76 | 23,56K |
| 2026-06-10 | €1,80 | -0,88 % | €1,82 | €1,86 | €1,80 | 14,56K |
| 2026-06-09 | €1,82 | 0,00 % | €1,84 | €1,84 | €1,81 | 7,83K |
| 2026-06-08 | €1,82 | -1,09 % | €1,83 | €1,84 | €1,81 | 15,21K |
| 2026-06-05 | €1,84 | -1,08 % | €1,89 | €1,89 | €1,83 | 14,07K |
| 2026-06-04 | €1,86 | -0,64 % | €1,87 | €1,87 | €1,81 | 17,72K |
| 2026-06-03 | €1,87 | +2,07 % | €1,85 | €1,91 | €1,85 | 42,71K |
| 2026-06-02 | €1,83 | -1,40 % | €1,90 | €1,90 | €1,82 | 26,17K |
| 2026-06-01 | €1,86 | +1,20 % | €1,95 | €1,95 | €1,84 | 26,96K |
| 2026-05-29 | €1,84 | +1,32 % | €1,81 | €1,90 | €1,77 | 75,88K |
| 2026-05-28 | €1,81 | -0,66 % | €1,81 | €1,83 | €1,77 | 33,19K |