19,750€
0,30%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,67 | 20,10 | 19,67 | 19,78 | 0,46% | - |
| 25.04.2024 | 20,10 | 20,12 | 19,50 | 19,69 | -2,23% | - |
| 24.04.2024 | 20,61 | 20,91 | 20,12 | 20,14 | -2,33% | - |
| 23.04.2024 | 19,98 | 20,74 | 19,93 | 20,62 | 3,27% | - |
| 22.04.2024 | 19,28 | 20,06 | 19,27 | 19,97 | 3,40% | - |
| 19.04.2024 | 19,25 | 19,58 | 19,05 | 19,31 | -0,05% | 50,00 |
| 18.04.2024 | 19,45 | 19,53 | 19,20 | 19,32 | -0,10% | - |
| 17.04.2024 | 19,20 | 19,49 | 18,92 | 19,34 | 0,68% | - |
| 16.04.2024 | 18,57 | 19,24 | 18,38 | 19,21 | 3,84% | - |
| 15.04.2024 | 17,85 | 18,56 | 17,85 | 18,50 | 2,79% | - |
| 12.04.2024 | 18,38 | 18,67 | 17,92 | 18,00 | -2,51% | - |
| 11.04.2024 | 18,83 | 18,86 | 18,42 | 18,46 | -1,18% | - |
| 10.04.2024 | 18,80 | 19,15 | 18,52 | 18,68 | -1,05% | - |
| 09.04.2024 | 18,85 | 19,13 | 18,70 | 18,88 | -0,13% | - |
| 08.04.2024 | 19,00 | 19,35 | 18,64 | 18,90 | -0,45% | - |
| 05.04.2024 | 19,24 | 19,50 | 18,87 | 18,99 | -1,57% | - |
| 04.04.2024 | 18,60 | 20,57 | 18,22 | 19,29 | 4,75% | 1.235,00 |
| 03.04.2024 | 17,65 | 19,09 | 16,92 | 18,42 | 5,96% | 64,00 |
| 02.04.2024 | 18,52 | 18,77 | 17,29 | 17,38 | -5,88% | - |
| 28.03.2024 | 17,90 | 18,57 | 17,82 | 18,47 | 3,13% | - |
| 27.03.2024 | 17,26 | 18,00 | 17,26 | 17,91 | 3,56% | 100,00 |
| 26.03.2024 | 17,08 | 17,50 | 17,03 | 17,29 | 0,41% | - |
| 25.03.2024 | 17,18 | 17,33 | 17,07 | 17,22 | -0,17% | 40,00 |
| 22.03.2024 | 17,53 | 17,53 | 17,11 | 17,25 | -1,48% | - |
| 21.03.2024 | 17,18 | 17,52 | 17,05 | 17,51 | 2,04% | - |
| 20.03.2024 | 17,21 | 17,31 | 16,89 | 17,16 | -0,17% | - |
| 19.03.2024 | 16,67 | 17,23 | 16,67 | 17,19 | 2,20% | - |
| 18.03.2024 | 16,69 | 16,99 | 16,62 | 16,82 | 0,72% | - |
| 15.03.2024 | 16,83 | 16,93 | 16,64 | 16,70 | -0,77% | - |
| 14.03.2024 | 17,18 | 17,21 | 16,79 | 16,83 | -1,32% | - |
| 13.03.2024 | 17,03 | 17,27 | 16,88 | 17,06 | 0,65% | - |
| 12.03.2024 | 16,81 | 17,15 | 16,65 | 16,95 | 1,47% | - |
| 11.03.2024 | 16,65 | 16,82 | 16,53 | 16,70 | 0,06% | - |
| 08.03.2024 | 16,62 | 16,93 | 16,50 | 16,69 | -0,30% | - |
| 07.03.2024 | 16,78 | 17,04 | 16,62 | 16,74 | -0,30% | - |
| 06.03.2024 | 17,01 | 17,01 | 16,71 | 16,79 | -0,36% | - |
| 05.03.2024 | 16,76 | 16,91 | 16,68 | 16,85 | 0,00% | - |
| 04.03.2024 | 16,81 | 16,94 | 16,68 | 16,85 | 0,21% | - |
| 01.03.2024 | 16,81 | 16,98 | 16,64 | 16,82 | 0,18% | - |
| 29.02.2024 | 16,59 | 16,85 | 16,49 | 16,79 | 1,24% | - |
| 28.02.2024 | 16,67 | 16,86 | 16,31 | 16,58 | -1,54% | - |
| 27.02.2024 | 16,71 | 16,88 | 16,62 | 16,84 | 1,02% | 170,00 |
| 26.02.2024 | 16,78 | 16,78 | 16,59 | 16,67 | -0,83% | - |
| 23.02.2024 | 16,65 | 16,86 | 16,53 | 16,81 | 1,08% | - |
| 22.02.2024 | 16,44 | 16,75 | 16,42 | 16,63 | 0,67% | - |
| 21.02.2024 | 16,66 | 16,73 | 16,45 | 16,52 | -0,66% | - |
| 20.02.2024 | 16,58 | 16,74 | 16,43 | 16,63 | 0,30% | 600,00 |
| 19.02.2024 | 16,57 | 16,61 | 16,56 | 16,58 | 0,00% | - |
| 16.02.2024 | 16,59 | 16,73 | 16,38 | 16,58 | -0,18% | - |
| 15.02.2024 | 16,49 | 16,73 | 16,44 | 16,61 | 0,67% | - |
| 14.02.2024 | 16,45 | 16,67 | 16,27 | 16,50 | 0,43% | - |
| 13.02.2024 | 16,64 | 16,72 | 15,96 | 16,43 | -1,38% | 50,00 |
| 12.02.2024 | 16,52 | 16,81 | 16,44 | 16,66 | 1,03% | - |
| 09.02.2024 | 16,58 | 16,63 | 16,29 | 16,49 | -0,09% | - |
| 08.02.2024 | 15,79 | 16,72 | 15,79 | 16,51 | 4,10% | - |
| 07.02.2024 | 15,58 | 15,98 | 15,49 | 15,86 | 1,34% | - |
| 06.02.2024 | 15,28 | 15,77 | 15,13 | 15,65 | 2,66% | 150,00 |
| 05.02.2024 | 15,04 | 15,31 | 14,91 | 15,24 | 0,89% | - |
| 02.02.2024 | 15,33 | 15,47 | 14,99 | 15,11 | -1,66% | - |
| 01.02.2024 | 15,06 | 15,40 | 14,96 | 15,36 | 1,99% | - |
| 31.01.2024 | 15,50 | 15,57 | 15,05 | 15,06 | -2,65% | - |
| 30.01.2024 | 15,32 | 15,53 | 15,14 | 15,47 | 1,24% | - |
| 29.01.2024 | 14,67 | 15,51 | 14,65 | 15,28 | 4,02% | 60,00 |
| 26.01.2024 | 14,20 | 16,09 | 13,96 | 14,69 | 1,66% | 100,00 |
| 25.01.2024 | 14,45 | 14,85 | 13,70 | 14,45 | 0,24% | 400,00 |
| 24.01.2024 | 14,40 | 14,56 | 14,37 | 14,42 | -0,79% | - |
| 23.01.2024 | 14,49 | 14,83 | 14,42 | 14,53 | 0,00% | - |
| 22.01.2024 | 14,38 | 14,58 | 14,32 | 14,53 | 1,40% | - |
| 19.01.2024 | 14,20 | 14,41 | 14,11 | 14,33 | 1,06% | - |
| 18.01.2024 | 14,16 | 14,35 | 13,92 | 14,18 | 0,46% | - |
| 17.01.2024 | 13,95 | 14,19 | 13,88 | 14,12 | 0,79% | - |
| 16.01.2024 | 14,51 | 14,55 | 13,69 | 14,01 | -3,48% | - |
| 15.01.2024 | 14,51 | 14,53 | 14,49 | 14,51 | 0,28% | - |
| 12.01.2024 | 14,80 | 14,93 | 14,37 | 14,47 | -2,49% | - |
| 11.01.2024 | 14,76 | 14,96 | 14,71 | 14,84 | -0,54% | - |
| 10.01.2024 | 14,84 | 14,94 | 14,71 | 14,92 | 0,20% | - |
| 09.01.2024 | 14,87 | 15,01 | 14,75 | 14,89 | 0,34% | - |
| 08.01.2024 | 14,68 | 14,92 | 14,63 | 14,84 | 0,95% | - |
| 05.01.2024 | 14,25 | 14,92 | 14,21 | 14,70 | 3,27% | 400,00 |
| 04.01.2024 | 14,28 | 14,41 | 14,06 | 14,24 | -0,56% | - |
| 03.01.2024 | 14,86 | 14,97 | 14,23 | 14,32 | -3,73% | - |
| 02.01.2024 | 15,12 | 15,12 | 14,40 | 14,87 | -1,62% | 577,00 |
| 29.12.2023 | 15,03 | 15,14 | 15,03 | 15,12 | 0,27% | 50,00 |
| 28.12.2023 | 15,27 | 15,30 | 14,96 | 15,08 | -1,28% | - |
| 27.12.2023 | 14,85 | 15,51 | 14,85 | 15,27 | 2,59% | - |
| 22.12.2023 | 14,45 | 15,06 | 14,24 | 14,89 | 2,62% | 100,00 |
| 21.12.2023 | 14,10 | 14,59 | 14,08 | 14,51 | 3,06% | - |
| 20.12.2023 | 14,23 | 14,29 | 14,01 | 14,08 | -1,40% | - |
| 19.12.2023 | 14,24 | 14,35 | 14,18 | 14,28 | -0,17% | - |
| 18.12.2023 | 14,16 | 14,43 | 13,97 | 14,30 | 0,99% | 420,00 |
| 15.12.2023 | 14,50 | 14,64 | 14,10 | 14,16 | -2,61% | - |
| 14.12.2023 | 14,30 | 14,69 | 14,25 | 14,54 | 1,75% | 250,00 |
| 13.12.2023 | 14,03 | 14,31 | 13,80 | 14,29 | 2,11% | - |
| 12.12.2023 | 14,20 | 14,38 | 13,91 | 14,00 | -1,62% | - |
| 11.12.2023 | 13,92 | 14,37 | 13,92 | 14,23 | 1,97% | - |
| 08.12.2023 | 14,29 | 14,40 | 13,69 | 13,95 | -1,69% | - |
| 07.12.2023 | 14,06 | 14,41 | 13,98 | 14,19 | 0,78% | 35,00 |
| 06.12.2023 | 14,07 | 14,21 | 13,96 | 14,08 | 0,21% | - |
| 05.12.2023 | 14,37 | 14,47 | 13,99 | 14,05 | -3,10% | - |
| 04.12.2023 | 14,51 | 14,69 | 14,40 | 14,50 | -0,28% | - |