15,278€
3,79%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 2,99% | - |
| 08.05.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 3,19% | - |
| 07.05.2025 | 14,27 | 14,27 | 14,27 | 14,27 | 0,04% | - |
| 06.05.2025 | 14,27 | 14,32 | 14,26 | 14,26 | 0,99% | 105,00 |
| 05.05.2025 | 14,15 | 14,15 | 14,12 | 14,12 | -0,21% | 25,00 |
| 02.05.2025 | 13,92 | 14,15 | 13,92 | 14,15 | 2,91% | 25,00 |
| 30.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,57% | - |
| 29.04.2025 | 13,91 | 13,97 | 13,91 | 13,97 | -0,57% | 40,00 |
| 28.04.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,50% | - |
| 25.04.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 3,67% | - |
| 24.04.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,34% | - |
| 23.04.2025 | 13,80 | 13,81 | 13,80 | 13,81 | 3,33% | - |
| 22.04.2025 | 13,12 | 13,36 | 13,12 | 13,36 | 6,88% | 1.326,00 |
| 17.04.2025 | 12,52 | 12,52 | 12,50 | 12,50 | -0,83% | 70,00 |
| 16.04.2025 | 12,38 | 12,61 | 12,38 | 12,61 | -3,71% | 279,00 |
| 15.04.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,76% | - |
| 14.04.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 1,87% | - |
| 11.04.2025 | 13,08 | 13,08 | 13,08 | 13,08 | 0,46% | - |
| 10.04.2025 | 13,49 | 13,49 | 13,02 | 13,02 | -0,76% | 395,00 |
| 09.04.2025 | 11,00 | 13,12 | 11,00 | 13,12 | 14,59% | 1.000,00 |
| 08.04.2025 | 13,24 | 14,14 | 11,45 | 11,45 | -8,11% | 734,00 |
| 07.04.2025 | 11,99 | 12,46 | 11,99 | 12,46 | -5,39% | 61,00 |
| 04.04.2025 | 12,96 | 13,24 | 12,46 | 13,17 | 1,31% | 600,00 |
| 03.04.2025 | 14,61 | 14,61 | 13,00 | 13,00 | -13,56% | 920,00 |
| 02.04.2025 | 15,09 | 15,09 | 15,04 | 15,04 | 5,03% | 50,00 |
| 01.04.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,34% | - |
| 31.03.2025 | 14,36 | 14,52 | 14,36 | 14,52 | 0,80% | 75,00 |
| 28.03.2025 | 14,66 | 14,66 | 14,40 | 14,40 | -2,27% | 145,00 |
| 27.03.2025 | 14,78 | 14,78 | 14,74 | 14,74 | -0,30% | 5,00 |
| 26.03.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,30% | - |
| 25.03.2025 | 14,73 | 14,98 | 14,73 | 14,98 | 0,50% | 31,00 |
| 24.03.2025 | 14,85 | 14,90 | 14,85 | 14,90 | 3,08% | 16,00 |
| 21.03.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -2,66% | - |
| 20.03.2025 | 14,70 | 14,85 | 14,67 | 14,85 | 3,38% | 1.075,00 |
| 19.03.2025 | 14,37 | 14,37 | 14,37 | 14,37 | -3,53% | - |
| 18.03.2025 | 14,89 | 14,89 | 14,89 | 14,89 | 0,13% | - |
| 17.03.2025 | 14,61 | 14,87 | 14,61 | 14,87 | 2,55% | 165,00 |
| 14.03.2025 | 14,31 | 14,50 | 14,31 | 14,50 | -0,17% | 29,00 |
| 13.03.2025 | 14,86 | 14,93 | 14,53 | 14,53 | -1,86% | 62,00 |
| 12.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,03% | - |
| 11.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,43% | - |
| 10.03.2025 | 15,09 | 15,09 | 15,01 | 15,01 | -1,05% | 35,00 |
| 07.03.2025 | 15,23 | 15,23 | 15,17 | 15,17 | -0,36% | 25,00 |
| 06.03.2025 | 15,36 | 15,36 | 15,23 | 15,23 | -2,15% | 75,00 |
| 05.03.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -5,27% | - |
| 04.03.2025 | 16,42 | 16,43 | 16,34 | 16,43 | -4,03% | 95,00 |
| 03.03.2025 | 17,24 | 17,29 | 17,12 | 17,12 | 1,15% | 682,00 |
| 28.02.2025 | 16,77 | 16,92 | 16,77 | 16,92 | -0,21% | 51,00 |
| 27.02.2025 | 16,94 | 16,96 | 16,94 | 16,96 | 0,62% | 255,00 |
| 26.02.2025 | 17,28 | 17,28 | 16,85 | 16,85 | -6,39% | 50,00 |
| 25.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,09% | - |
| 24.02.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,47% | - |
| 21.02.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 2,16% | - |
| 20.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,64% | 265,00 |
| 19.02.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -1,20% | - |
| 18.02.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 0,40% | - |
| 17.02.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,11% | - |
| 14.02.2025 | 17,37 | 17,37 | 17,19 | 17,19 | 2,87% | 30,00 |
| 13.02.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -1,42% | - |
| 12.02.2025 | 16,97 | 16,97 | 16,95 | 16,95 | -3,58% | 60,00 |
| 11.02.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,43% | - |
| 10.02.2025 | 17,83 | 17,83 | 17,83 | 17,83 | -2,57% | 40,00 |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,76% | - |
| 06.02.2025 | 18,44 | 18,44 | 18,44 | 18,44 | -0,89% | - |
| 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 |