18,500€
1,98%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.10.2025 | 18,50 | 18,50 | 18,48 | 18,49 | 1,93% | - |
14.10.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -3,12% | - |
13.10.2025 | 18,61 | 18,82 | 18,61 | 18,73 | 0,11% | 3.474,00 |
10.10.2025 | 19,72 | 19,72 | 18,71 | 18,71 | -11,31% | 303,00 |
09.10.2025 | 21,12 | 21,12 | 21,09 | 21,09 | 0,48% | 386,00 |
08.10.2025 | 20,99 | 20,99 | 20,99 | 20,99 | 1,30% | - |
07.10.2025 | 20,72 | 20,72 | 20,72 | 20,72 | -0,53% | - |
06.10.2025 | 20,84 | 20,94 | 20,83 | 20,83 | 0,34% | 41,00 |
03.10.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 0,10% | - |
02.10.2025 | 20,72 | 20,74 | 20,71 | 20,74 | 5,41% | 165,00 |
01.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,46% | - |
30.09.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -0,45% | - |
29.09.2025 | 19,62 | 19,86 | 19,62 | 19,86 | 2,03% | 200,00 |
26.09.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -2,70% | - |
25.09.2025 | 19,70 | 20,00 | 19,70 | 20,00 | 2,59% | 300,00 |
24.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,67% | - |
23.09.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 1,18% | - |
22.09.2025 | 19,11 | 19,15 | 19,11 | 19,14 | -1,52% | 1.245,00 |
19.09.2025 | 19,43 | 19,44 | 19,43 | 19,44 | 0,83% | 100,00 |
18.09.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 1,93% | - |
17.09.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -1,25% | - |
16.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,82% | - |
15.09.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,00% | - |
12.09.2025 | 18,76 | 18,76 | 18,63 | 18,63 | 0,30% | 150,00 |
11.09.2025 | 18,57 | 18,59 | 18,50 | 18,57 | 0,38% | - |
10.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,24% | - |
09.09.2025 | 18,80 | 18,88 | 18,49 | 18,55 | -1,05% | - |
08.09.2025 | 18,91 | 19,07 | 18,58 | 18,74 | -2,36% | - |
05.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,31% | - |
04.09.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,47% | - |
03.09.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,57% | - |
02.09.2025 | 19,02 | 19,46 | 19,02 | 19,46 | 2,58% | 175,00 |
01.09.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,11% | - |
29.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,29% | - |
28.08.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,37% | - |
27.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 2,84% | - |
26.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -1,00% | - |
25.08.2025 | 18,11 | 18,53 | 18,09 | 18,53 | 3,84% | 941,00 |
22.08.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,28% | - |
21.08.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -0,95% | - |
20.08.2025 | 17,83 | 17,96 | 17,83 | 17,96 | -0,36% | 3,00 |
19.08.2025 | 17,97 | 18,03 | 17,97 | 18,03 | 0,17% | 50,00 |
18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,47% | - |
15.08.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,95% | - |
14.08.2025 | 17,84 | 17,91 | 17,84 | 17,91 | 0,03% | 25,00 |
13.08.2025 | 17,51 | 17,90 | 17,51 | 17,90 | 3,08% | 45,00 |
12.08.2025 | 17,33 | 17,46 | 17,33 | 17,37 | 1,58% | 205,00 |
11.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,81% | - |
08.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,26% | - |
07.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 1,04% | - |
06.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,29% | - |
05.08.2025 | 17,24 | 17,33 | 17,24 | 17,33 | 3,03% | 25,00 |
04.08.2025 | 16,61 | 16,82 | 16,61 | 16,82 | -1,87% | 40,00 |
01.08.2025 | 17,09 | 17,14 | 17,09 | 17,14 | -2,11% | 50,00 |
31.07.2025 | 17,38 | 17,51 | 17,38 | 17,51 | 0,84% | 200,00 |
30.07.2025 | 17,72 | 17,72 | 17,36 | 17,36 | -2,55% | 50,00 |
29.07.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 0,31% | - |
28.07.2025 | 17,48 | 17,76 | 17,48 | 17,76 | 0,68% | 31,00 |
25.07.2025 | 17,46 | 17,64 | 17,46 | 17,64 | 0,92% | 30,00 |
24.07.2025 | 17,73 | 17,75 | 17,48 | 17,48 | -2,02% | 500,00 |
23.07.2025 | 17,84 | 17,84 | 17,84 | 17,84 | 0,88% | - |
22.07.2025 | 17,67 | 17,69 | 17,67 | 17,69 | -2,24% | 31,00 |
21.07.2025 | 17,92 | 18,09 | 17,92 | 18,09 | -0,22% | 644,00 |
18.07.2025 | 18,13 | 18,13 | 18,13 | 18,13 | -0,17% | - |
17.07.2025 | 17,99 | 18,16 | 17,99 | 18,16 | -0,38% | 25,00 |
16.07.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -1,27% | - |
15.07.2025 | 18,29 | 18,47 | 18,29 | 18,47 | 1,15% | 20,00 |
14.07.2025 | 18,62 | 18,76 | 18,26 | 18,26 | -0,79% | 329,00 |
11.07.2025 | 17,85 | 18,40 | 17,85 | 18,40 | 11,99% | 860,00 |
10.07.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,99% | - |
09.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,03% | - |
08.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,06% | - |
07.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,96% | 130,00 |
04.07.2025 | 16,06 | 16,11 | 16,06 | 16,11 | -0,95% | 35,00 |
03.07.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 1,56% | 30,00 |
02.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 2,27% | - |
01.07.2025 | 15,61 | 15,66 | 15,61 | 15,66 | -0,35% | 550,00 |
30.06.2025 | 15,85 | 15,85 | 15,72 | 15,72 | 0,42% | 100,00 |
27.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,20% | - |
26.06.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -3,49% | - |
25.06.2025 | 16,00 | 16,03 | 16,00 | 16,03 | 2,53% | 100,00 |
24.06.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 2,73% | - |
23.06.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,07% | - |
20.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,36% | - |
19.06.2025 | 15,26 | 15,26 | 15,26 | 15,26 | 0,76% | - |
18.06.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,10% | - |
17.06.2025 | 15,04 | 15,16 | 15,04 | 15,16 | 5,06% | 50,00 |
16.06.2025 | 14,44 | 14,44 | 14,43 | 14,43 | -1,57% | 150,00 |
13.06.2025 | 14,51 | 14,66 | 14,51 | 14,66 | -1,81% | 36,00 |
12.06.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -2,55% | - |
11.06.2025 | 15,24 | 15,32 | 15,24 | 15,32 | -0,36% | 25,00 |
10.06.2025 | 15,30 | 15,38 | 15,30 | 15,38 | 2,23% | 315,00 |
09.06.2025 | 15,20 | 15,20 | 15,04 | 15,04 | -0,56% | 80,00 |
06.06.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -1,05% | - |
05.06.2025 | 14,73 | 15,29 | 14,73 | 15,29 | 2,17% | 35,00 |
04.06.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 0,30% | - |
03.06.2025 | 14,84 | 14,92 | 14,84 | 14,92 | 0,67% | 40,00 |
02.06.2025 | 15,06 | 15,06 | 14,82 | 14,82 | -4,79% | 80,00 |
30.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -4,63% | - |
29.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | 0,65% | - |