15,440€
-1,81%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,64 | 15,78 | 15,37 | 15,40 | -2,10% | 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% | - |
| 12.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,22% | - |
| 11.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,70% | - |
| 10.09.2024 | 16,94 | 17,13 | 16,94 | 17,13 | 2,21% | 35,00 |
| 09.09.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,62% | - |
| 06.09.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -2,40% | - |
| 05.09.2024 | 17,13 | 17,28 | 17,13 | 17,28 | 0,00% | 25,00 |
| 04.09.2024 | 17,23 | 17,28 | 17,23 | 17,28 | -0,20% | 104,00 |
| 03.09.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,09% | - |
| 02.09.2024 | 17,34 | 17,34 | 17,33 | 17,33 | 1,23% | - |
| 30.08.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 1,63% | - |
| 29.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,26% | - |
| 28.08.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,89% | - |
| 27.08.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -4,27% | - |
| 26.08.2024 | 17,35 | 17,67 | 17,35 | 17,67 | 4,12% | 27,00 |
| 23.08.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -1,48% | - |
| 22.08.2024 | 17,23 | 17,23 | 17,23 | 17,23 | 1,32% | - |
| 21.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,27% | - |
| 20.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 19.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,65% | - |
| 16.08.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 3,98% | - |
| 15.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -1,18% | - |
| 14.08.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 1,97% | - |
| 13.08.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,56% | - |
| 12.08.2024 | 15,96 | 16,12 | 15,96 | 16,12 | -0,09% | 31,00 |
| 09.08.2024 | 16,12 | 16,14 | 16,12 | 16,14 | 3,36% | 30,00 |
| 08.08.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -3,91% | - |
| 07.08.2024 | 16,02 | 16,25 | 16,02 | 16,25 | 1,28% | 30,00 |
| 06.08.2024 | 15,46 | 16,04 | 15,46 | 16,04 | 4,29% | 25,00 |
| 05.08.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -2,84% | - |
| 02.08.2024 | 16,26 | 16,26 | 15,83 | 15,83 | -5,63% | 177,00 |
| 01.08.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,73% | - |
| 31.07.2024 | 16,80 | 17,07 | 16,80 | 17,07 | 1,34% | 30,00 |
| 30.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 3,00% | - |
| 29.07.2024 | 16,36 | 16,36 | 16,36 | 16,36 | 2,67% | - |
| 26.07.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,48% | - |
| 25.07.2024 | 16,07 | 16,24 | 16,07 | 16,17 | -0,68% | 46,00 |
| 24.07.2024 | 16,55 | 16,55 | 16,28 | 16,28 | -3,64% | 100,00 |
| 23.07.2024 | 16,87 | 17,10 | 16,87 | 16,90 | 0,75% | 130,00 |
| 22.07.2024 | 16,76 | 16,77 | 16,76 | 16,77 | -0,12% | 35,00 |
| 19.07.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,36% | - |
| 18.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -2,54% | - |
| 17.07.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 1,56% | - |
| 16.07.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -2,69% | - |
| 15.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,23% | - |
| 12.07.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 2,87% | - |
| 11.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 0,86% | - |
| 10.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,12% | - |
| 09.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,63% | - |
| 08.07.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 0,63% | - |
| 05.07.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,34% | - |
| 04.07.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -1,71% | - |
| 03.07.2024 | 17,68 | 17,81 | 17,68 | 17,81 | -0,03% | 75,00 |
| 02.07.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,08% | - |
| 01.07.2024 | 17,82 | 17,84 | 17,80 | 17,80 | 0,00% | 40,00 |
| 28.06.2024 | 18,27 | 18,40 | 17,80 | 17,80 | -2,12% | 430,00 |
| 27.06.2024 | 18,92 | 18,92 | 18,12 | 18,19 | -15,02% | 574,00 |
| 26.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,88% | - |
| 25.06.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 0,89% | - |
| 24.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,09% | - |
| 21.06.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -2,37% | - |
| 20.06.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,46% | - |
| 19.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,09% | - |