18,563€
-0,23%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,50 | 18,97 | 18,44 | 18,58 | -0,12% | - |
| 05.02.2025 | 18,38 | 18,61 | 18,38 | 18,61 | 3,22% | 50,00 |
| 04.02.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -1,66% | - |
| 03.02.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 0,83% | 50,00 |
| 31.01.2025 | 18,11 | 18,18 | 18,11 | 18,18 | 11,81% | 20,00 |
| 30.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -8,01% | - |
| 29.01.2025 | 17,53 | 17,68 | 17,53 | 17,68 | 1,58% | 250,00 |
| 28.01.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,91% | - |
| 27.01.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 0,06% | - |
| 24.01.2025 | 16,97 | 16,97 | 16,58 | 16,58 | -1,69% | 80,00 |
| 23.01.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,36% | - |
| 22.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,06% | - |
| 21.01.2025 | 16,70 | 16,98 | 16,70 | 16,98 | 0,38% | 36,00 |
| 20.01.2025 | 16,79 | 16,92 | 16,79 | 16,92 | -0,70% | 34,00 |
| 17.01.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,61% | - |
| 16.01.2025 | 17,15 | 17,17 | 17,02 | 17,14 | 1,87% | 338,00 |
| 15.01.2025 | 16,83 | 16,83 | 16,83 | 16,83 | -0,74% | - |
| 14.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,02% | - |
| 13.01.2025 | 17,13 | 17,30 | 17,13 | 17,30 | -0,35% | 670,00 |
| 10.01.2025 | 17,26 | 17,36 | 17,26 | 17,36 | -0,06% | 140,00 |
| 09.01.2025 | 17,25 | 17,37 | 17,25 | 17,37 | 1,58% | 30,00 |
| 08.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,18% | - |
| 07.01.2025 | 17,07 | 17,07 | 17,07 | 17,07 | 0,38% | - |
| 06.01.2025 | 17,02 | 17,13 | 17,01 | 17,01 | 0,68% | 380,00 |
| 03.01.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 1,32% | - |
| 02.01.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 1,74% | - |
| 30.12.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -2,21% | - |
| 27.12.2024 | 16,69 | 16,76 | 16,69 | 16,76 | -0,15% | 21,00 |
| 23.12.2024 | 16,64 | 16,78 | 16,64 | 16,78 | 5,24% | 30,00 |
| 20.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -1,12% | - |
| 19.12.2024 | 16,13 | 16,13 | 16,13 | 16,13 | 0,22% | - |
| 18.12.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -1,29% | - |
| 17.12.2024 | 16,19 | 16,30 | 16,19 | 16,30 | -0,82% | 75,00 |
| 16.12.2024 | 16,42 | 16,44 | 16,42 | 16,44 | -0,33% | 65,00 |
| 13.12.2024 | 16,54 | 16,68 | 16,49 | 16,49 | -0,27% | 43,00 |
| 12.12.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,09% | - |
| 11.12.2024 | 16,51 | 16,55 | 16,51 | 16,55 | 0,15% | 75,00 |
| 10.12.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -1,43% | - |
| 09.12.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -0,56% | - |
| 06.12.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -2,74% | 10,00 |
| 05.12.2024 | 17,47 | 17,47 | 17,34 | 17,34 | -0,60% | 113,00 |
| 04.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,22% | - |
| 03.12.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 4,81% | - |
| 02.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 3,04% | - |
| 29.11.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,19% | - |
| 28.11.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 0,35% | - |
| 27.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,21% | - |
| 26.11.2024 | 16,35 | 16,45 | 16,13 | 16,13 | 2,71% | 484,00 |
| 25.11.2024 | 15,54 | 15,70 | 15,54 | 15,70 | 1,26% | 917,00 |
| 22.11.2024 | 15,19 | 15,51 | 15,19 | 15,51 | 2,68% | 870,00 |
| 21.11.2024 | 14,95 | 15,12 | 14,84 | 15,10 | -1,05% | 100,00 |
| 20.11.2024 | 15,03 | 15,26 | 15,03 | 15,26 | 0,39% | 5,00 |
| 19.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,97% | - |
| 18.11.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -1,51% | - |
| 15.11.2024 | 15,79 | 15,91 | 15,79 | 15,91 | 0,70% | 18,00 |
| 14.11.2024 | 15,93 | 16,21 | 15,80 | 15,80 | 0,48% | 968,00 |
| 13.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,30% | - |
| 12.11.2024 | 15,78 | 16,09 | 15,78 | 16,09 | 2,68% | 31,00 |
| 11.11.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,16% | - |
| 08.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,97% | - |
| 07.11.2024 | 15,68 | 16,01 | 15,68 | 16,01 | 1,81% | 40,00 |
| 06.11.2024 | 15,73 | 15,73 | 15,73 | 15,73 | 1,09% | - |
| 05.11.2024 | 15,49 | 15,78 | 15,49 | 15,56 | -1,08% | 60,00 |
| 04.11.2024 | 15,67 | 15,73 | 15,67 | 15,73 | 0,77% | 90,00 |
| 01.11.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -1,39% | - |
| 31.10.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -2,38% | - |
| 30.10.2024 | 15,94 | 16,21 | 15,94 | 16,21 | -1,01% | 40,00 |
| 29.10.2024 | 16,08 | 16,38 | 16,08 | 16,38 | 1,96% | 50,00 |
| 28.10.2024 | 16,10 | 16,10 | 16,06 | 16,06 | 0,34% | 100,00 |
| 25.10.2024 | 16,01 | 16,01 | 16,01 | 16,01 | -2,14% | - |
| 24.10.2024 | 16,36 | 16,36 | 16,36 | 16,36 | -4,38% | - |
| 23.10.2024 | 16,78 | 17,11 | 16,78 | 17,11 | 0,32% | 105,00 |
| 22.10.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,21% | - |
| 21.10.2024 | 17,02 | 17,30 | 17,02 | 17,02 | -1,93% | 245,00 |
| 18.10.2024 | 16,93 | 17,35 | 16,92 | 17,35 | 1,43% | 970,00 |
| 17.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -2,78% | - |
| 16.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,06% | - |
| 15.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,02% | - |
| 14.10.2024 | 17,43 | 17,59 | 17,43 | 17,59 | 3,32% | 100,00 |
| 11.10.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -1,93% | 100,00 |
| 10.10.2024 | 17,18 | 17,36 | 17,18 | 17,36 | -0,88% | 40,00 |
| 09.10.2024 | 17,46 | 17,52 | 17,46 | 17,52 | -0,48% | 60,00 |
| 08.10.2024 | 17,81 | 17,81 | 17,60 | 17,60 | -2,20% | 140,00 |
| 07.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,25% | - |
| 04.10.2024 | 17,63 | 18,04 | 17,63 | 18,04 | 3,68% | 170,00 |
| 03.10.2024 | 16,88 | 17,40 | 16,88 | 17,40 | -11,81% | 1.750,00 |
| 02.10.2024 | 19,49 | 19,73 | 19,49 | 19,73 | 1,23% | 115,00 |
| 01.10.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,10% | - |
| 30.09.2024 | 19,29 | 19,47 | 19,29 | 19,47 | 1,41% | 25,00 |
| 27.09.2024 | 19,06 | 19,20 | 19,06 | 19,20 | 2,62% | 10,00 |
| 26.09.2024 | 18,71 | 18,71 | 18,71 | 18,71 | 2,07% | - |
| 25.09.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 0,52% | - |
| 24.09.2024 | 18,24 | 18,24 | 18,24 | 18,24 | 0,61% | - |
| 23.09.2024 | 17,99 | 18,26 | 17,99 | 18,13 | 2,14% | 390,00 |
| 20.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,22% | - |
| 19.09.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,79% | - |
| 18.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,29% | - |
| 17.09.2024 | 17,42 | 17,88 | 17,42 | 17,88 | 0,00% | 35,00 |
| 16.09.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 3,47% | - |
| 13.09.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,06% | - |