Logitech International S.A. LOGN
SIX · İsviçre · Elektronik Teknoloji
CHF 85,34+0,92 (+%1,09)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 84,42 | +%0,72 | CHF 83,56 | CHF 85,08 | CHF 83,12 | 608,45K |
| 2026-09-29 | CHF 83,82 | +%1,16 | CHF 83,98 | CHF 85,26 | CHF 83,50 | 434,34K |
| 2026-09-28 | CHF 82,86 | -%1,36 | CHF 83,52 | CHF 83,66 | CHF 82,40 | 353,46K |
| 2026-09-25 | CHF 84,00 | +%1,67 | CHF 82,84 | CHF 84,00 | CHF 82,20 | 395,04K |
| 2026-09-24 | CHF 82,62 | -%6,11 | CHF 86,10 | CHF 86,22 | CHF 81,56 | 915,03K |
| 2026-09-23 | CHF 88,00 | +%2,37 | CHF 86,82 | CHF 88,00 | CHF 86,04 | 519,16K |
| 2026-09-22 | CHF 85,96 | +%1,58 | CHF 85,02 | CHF 87,40 | CHF 84,90 | 835,44K |
| 2026-09-21 | CHF 84,62 | +%1,88 | CHF 83,44 | CHF 85,70 | CHF 83,30 | 839,14K |
| 2026-09-18 | CHF 83,06 | -%1,49 | CHF 84,54 | CHF 86,22 | CHF 83,06 | 2,24M |
| 2026-09-17 | CHF 84,32 | +%2,40 | CHF 82,58 | CHF 84,32 | CHF 82,44 | 553,39K |
| 2026-09-16 | CHF 82,34 | -%0,17 | CHF 82,20 | CHF 83,12 | CHF 81,42 | 570,27K |
| 2026-09-15 | CHF 82,48 | +%0,59 | CHF 81,50 | CHF 83,08 | CHF 80,40 | 632,57K |
| 2026-09-14 | CHF 82,00 | -%1,56 | CHF 82,76 | CHF 83,76 | CHF 81,82 | 555,69K |
| 2026-09-11 | CHF 83,30 | +%3,48 | CHF 80,66 | CHF 84,36 | CHF 80,44 | 689,16K |
| 2026-09-10 | CHF 80,50 | +%1,05 | CHF 79,90 | CHF 81,08 | CHF 78,94 | 505,11K |
| 2026-09-09 | CHF 79,66 | +%0,28 | CHF 79,58 | CHF 81,18 | CHF 79,52 | 480,33K |
| 2026-09-08 | CHF 79,44 | -%1,54 | CHF 81,50 | CHF 81,70 | CHF 78,96 | 408,95K |
| 2026-09-07 | CHF 80,68 | -%1,99 | CHF 82,46 | CHF 82,46 | CHF 80,26 | 311,58K |
| 2026-09-04 | CHF 82,32 | +%0,73 | CHF 82,16 | CHF 83,02 | CHF 81,62 | 645,94K |
| 2026-09-03 | CHF 81,72 | +%3,29 | CHF 80,50 | CHF 82,22 | CHF 79,02 | 782,11K |
| 2026-09-02 | CHF 79,12 | -%0,03 | CHF 80,22 | CHF 80,54 | CHF 78,60 | 799,99K |
| 2026-09-01 | CHF 79,14 | -%0,33 | CHF 79,70 | CHF 79,96 | CHF 78,50 | 629,13K |
| 2026-08-31 | CHF 79,40 | -%0,60 | CHF 79,02 | CHF 81,26 | CHF 78,92 | 787,45K |
| 2026-08-28 | CHF 79,88 | +%0,86 | CHF 79,20 | CHF 80,34 | CHF 78,06 | 495,40K |
| 2026-08-27 | CHF 79,20 | -%0,93 | CHF 79,98 | CHF 80,46 | CHF 77,76 | 958,70K |
| 2026-08-26 | CHF 79,94 | +%1,78 | CHF 79,06 | CHF 80,32 | CHF 78,64 | 376,28K |
| 2026-08-25 | CHF 78,54 | +%0,93 | CHF 78,70 | CHF 79,60 | CHF 77,86 | 452,42K |
| 2026-08-24 | CHF 77,82 | +%1,43 | CHF 76,50 | CHF 78,06 | CHF 76,32 | 406,37K |
| 2026-08-21 | CHF 76,72 | +%0,39 | CHF 76,72 | CHF 77,60 | CHF 76,38 | 734,92K |
| 2026-08-20 | CHF 76,42 | -%4,83 | CHF 79,72 | CHF 79,92 | CHF 75,74 | 909,58K |
| 2026-08-19 | CHF 80,30 | -%0,02 | CHF 80,00 | CHF 80,78 | CHF 79,78 | 567,49K |
| 2026-08-18 | CHF 80,32 | -%2,71 | CHF 81,98 | CHF 82,44 | CHF 80,32 | 413,56K |
| 2026-08-17 | CHF 82,56 | -%1,46 | CHF 83,92 | CHF 83,94 | CHF 82,06 | 295,52K |
| 2026-08-14 | CHF 83,78 | -%0,62 | CHF 84,88 | CHF 85,34 | CHF 83,62 | 323,07K |
| 2026-08-13 | CHF 84,30 | +%2,63 | CHF 84,40 | CHF 87,14 | CHF 83,88 | 831,19K |
| 2026-08-12 | CHF 82,14 | -%2,95 | CHF 84,62 | CHF 85,72 | CHF 82,14 | 676,23K |
| 2026-08-11 | CHF 84,64 | -%1,24 | CHF 84,60 | CHF 85,64 | CHF 83,16 | 490,68K |
| 2026-08-10 | CHF 85,70 | +%1,23 | CHF 86,06 | CHF 87,78 | CHF 85,56 | 664,23K |
| 2026-08-07 | CHF 84,66 | +%0,05 | CHF 85,00 | CHF 85,46 | CHF 83,80 | 518,42K |
| 2026-08-06 | CHF 84,62 | -%0,28 | CHF 86,00 | CHF 86,54 | CHF 83,46 | 543,06K |
| 2026-08-05 | CHF 84,86 | -%2,35 | CHF 88,90 | CHF 89,54 | CHF 84,10 | 984,80K |
| 2026-08-04 | CHF 86,90 | +%1,83 | CHF 85,24 | CHF 86,98 | CHF 84,68 | 753,94K |
| 2026-08-03 | CHF 85,34 | +%3,97 | CHF 82,98 | CHF 85,86 | CHF 82,98 | 724,54K |
| 2026-07-31 | CHF 82,08 | -%0,07 | CHF 82,70 | CHF 83,90 | CHF 80,90 | 1,31M |
| 2026-07-30 | CHF 82,14 | -%6,47 | CHF 83,72 | CHF 85,16 | CHF 81,16 | 1,44M |
| 2026-07-29 | CHF 87,82 | +%0,02 | CHF 82,12 | CHF 87,82 | CHF 79,82 | 2,02M |
| 2026-07-28 | CHF 87,80 | +%0,90 | CHF 87,78 | CHF 88,14 | CHF 86,16 | 1,01M |
| 2026-07-27 | CHF 87,02 | +%1,23 | CHF 86,74 | CHF 88,28 | CHF 86,44 | 607,24K |
| 2026-07-24 | CHF 85,96 | +%1,92 | CHF 84,14 | CHF 85,98 | CHF 83,42 | 386,44K |
| 2026-07-23 | CHF 84,34 | -%1,17 | CHF 85,38 | CHF 86,30 | CHF 84,34 | 377,27K |
| 2026-07-22 | CHF 85,34 | +%1,04 | CHF 82,96 | CHF 85,86 | CHF 82,26 | 626,83K |
| 2026-07-21 | CHF 84,46 | +%2,25 | CHF 83,34 | CHF 85,18 | CHF 83,28 | 628,95K |
| 2026-07-20 | CHF 82,60 | -%0,53 | CHF 83,30 | CHF 83,38 | CHF 81,68 | 374,97K |
| 2026-07-17 | CHF 83,04 | +%2,44 | CHF 80,68 | CHF 83,80 | CHF 80,60 | 945,91K |
| 2026-07-16 | CHF 81,06 | +%0,22 | CHF 80,30 | CHF 81,16 | CHF 79,76 | 522,74K |
| 2026-07-15 | CHF 80,88 | -%1,27 | CHF 81,52 | CHF 82,38 | CHF 80,70 | 765,02K |
| 2026-07-14 | CHF 81,92 | -%1,99 | CHF 83,42 | CHF 84,28 | CHF 80,30 | 741,33K |
| 2026-07-13 | CHF 83,58 | +%1,16 | CHF 81,70 | CHF 83,58 | CHF 81,50 | 531,60K |
| 2026-07-10 | CHF 82,62 | +%1,87 | CHF 82,14 | CHF 83,94 | CHF 81,88 | 820,18K |
| 2026-07-09 | CHF 81,10 | +%3,92 | CHF 79,58 | CHF 81,42 | CHF 79,10 | 915,03K |
| 2026-07-08 | CHF 78,04 | +%0,26 | CHF 78,20 | CHF 78,54 | CHF 76,34 | 561,18K |
| 2026-07-07 | CHF 77,84 | -%0,33 | CHF 78,66 | CHF 79,64 | CHF 77,74 | 748,55K |
| 2026-07-06 | CHF 78,10 | +%0,93 | CHF 76,90 | CHF 78,10 | CHF 76,40 | 689,11K |
| 2026-07-03 | CHF 77,38 | +%1,39 | CHF 75,92 | CHF 77,46 | CHF 75,44 | 492,34K |
| 2026-07-02 | CHF 76,32 | -%0,73 | CHF 76,62 | CHF 77,32 | CHF 76,22 | 619,78K |
| 2026-07-01 | CHF 76,88 | +%1,51 | CHF 75,74 | CHF 76,88 | CHF 74,32 | 1,08M |
| 2026-06-30 | CHF 75,74 | -%4,83 | CHF 77,90 | CHF 78,00 | CHF 73,84 | 1,91M |
| 2026-06-29 | CHF 79,58 | +%1,02 | CHF 79,50 | CHF 79,96 | CHF 78,62 | 638,64K |
| 2026-06-26 | CHF 78,78 | -%3,83 | CHF 81,26 | CHF 81,78 | CHF 78,74 | 981,76K |
| 2026-06-25 | CHF 81,92 | -%2,41 | CHF 83,60 | CHF 84,16 | CHF 80,84 | 955,23K |
| 2026-06-24 | CHF 83,94 | -%1,04 | CHF 84,52 | CHF 85,30 | CHF 83,94 | 367,44K |
| 2026-06-23 | CHF 84,82 | -%1,96 | CHF 84,82 | CHF 85,64 | CHF 83,92 | 459,44K |
| 2026-06-22 | CHF 86,52 | -%0,78 | CHF 86,56 | CHF 87,70 | CHF 85,68 | 438,60K |
| 2026-06-19 | CHF 87,20 | +%0,55 | CHF 86,90 | CHF 87,68 | CHF 86,40 | 1,10M |
| 2026-06-18 | CHF 86,72 | +%1,05 | CHF 85,04 | CHF 87,52 | CHF 84,38 | 662,86K |
| 2026-06-17 | CHF 85,82 | -%1,70 | CHF 86,98 | CHF 87,10 | CHF 85,62 | 766,48K |
| 2026-06-16 | CHF 87,30 | -%1,42 | CHF 88,74 | CHF 89,30 | CHF 87,08 | 513,18K |
| 2026-06-15 | CHF 88,56 | +%0,18 | CHF 89,88 | CHF 90,46 | CHF 88,04 | 596,73K |
| 2026-06-12 | CHF 88,40 | +%2,17 | CHF 87,14 | CHF 88,44 | CHF 86,76 | 649,88K |
| 2026-06-11 | CHF 86,52 | -%2,02 | CHF 87,72 | CHF 88,80 | CHF 85,72 | 712,45K |
| 2026-06-10 | CHF 88,30 | -%1,36 | CHF 89,62 | CHF 89,86 | CHF 87,52 | 760,95K |
| 2026-06-09 | CHF 89,52 | -%1,91 | CHF 90,66 | CHF 92,16 | CHF 89,52 | 738,21K |
| 2026-06-08 | CHF 91,26 | -%0,24 | CHF 89,76 | CHF 91,78 | CHF 88,46 | 559,60K |
| 2026-06-05 | CHF 91,48 | -%2,35 | CHF 93,40 | CHF 93,92 | CHF 91,12 | 626,13K |
| 2026-06-04 | CHF 93,68 | -%2,34 | CHF 94,50 | CHF 95,20 | CHF 93,08 | 773,35K |
| 2026-06-03 | CHF 95,92 | -%5,17 | CHF 99,40 | CHF 99,90 | CHF 95,62 | 774,90K |
| 2026-06-02 | CHF 101,15 | +%3,68 | CHF 99,00 | CHF 102,80 | CHF 99,00 | 1,32M |
| 2026-06-01 | CHF 97,56 | +%2,80 | CHF 95,00 | CHF 98,02 | CHF 94,24 | 964,49K |
| 2026-05-29 | CHF 94,90 | +%8,19 | CHF 89,76 | CHF 96,70 | CHF 88,62 | 2,54M |
| 2026-05-28 | CHF 87,72 | +%1,34 | CHF 86,48 | CHF 88,56 | CHF 85,92 | 691,44K |