18,478€
-0,12%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,48 | 18,56 | 18,46 | 18,48 | -0,11% | 3,00 |
| 14.10.2025 | 18,32 | 18,59 | 18,06 | 18,50 | 0,52% | 1.709,00 |
| 13.10.2025 | 18,65 | 19,00 | 18,18 | 18,41 | -1,05% | 3.256,00 |
| 10.10.2025 | 19,35 | 20,06 | 18,36 | 18,60 | -12,92% | 10.722,00 |
| 09.10.2025 | 21,35 | 21,36 | 20,83 | 21,36 | 1,38% | 932,00 |
| 08.10.2025 | 21,06 | 21,26 | 21,06 | 21,07 | 0,57% | 577,00 |
| 07.10.2025 | 20,67 | 21,02 | 20,67 | 20,95 | 0,05% | 285,00 |
| 06.10.2025 | 20,96 | 20,96 | 20,81 | 20,94 | -0,52% | 2.591,00 |
| 03.10.2025 | 20,81 | 21,05 | 20,81 | 21,05 | 1,74% | 1.048,00 |
| 02.10.2025 | 20,71 | 20,91 | 20,49 | 20,69 | 0,49% | 425,00 |
| 01.10.2025 | 19,80 | 20,59 | 19,80 | 20,59 | 3,55% | 335,00 |
| 30.09.2025 | 19,89 | 19,89 | 19,89 | 19,89 | 1,20% | 200,00 |
| 29.09.2025 | 19,78 | 19,81 | 19,65 | 19,65 | -0,18% | 82,00 |
| 26.09.2025 | 19,47 | 19,69 | 19,47 | 19,69 | -1,55% | 2.058,00 |
| 25.09.2025 | 19,69 | 20,03 | 19,69 | 20,00 | 1,81% | 1.020,00 |
| 24.09.2025 | 19,49 | 19,75 | 19,49 | 19,64 | 1,74% | 61,00 |
| 23.09.2025 | 19,45 | 19,45 | 19,31 | 19,31 | -0,77% | 303,00 |
| 22.09.2025 | 19,01 | 19,46 | 19,01 | 19,46 | 0,54% | 5.210,00 |
| 19.09.2025 | 19,27 | 19,53 | 19,24 | 19,35 | -0,77% | 2.357,00 |
| 18.09.2025 | 19,27 | 19,50 | 19,27 | 19,50 | 2,23% | 379,00 |
| 17.09.2025 | 18,88 | 19,08 | 18,88 | 19,08 | -0,03% | 1.793,00 |
| 16.09.2025 | 19,09 | 19,09 | 18,50 | 19,08 | 0,10% | 881,00 |
| 15.09.2025 | 18,60 | 19,15 | 18,60 | 19,06 | 2,56% | 119,00 |
| 12.09.2025 | 18,81 | 18,81 | 18,59 | 18,59 | -1,01% | 331,00 |
| 11.09.2025 | 18,57 | 18,80 | 18,46 | 18,78 | 1,49% | - |
| 10.09.2025 | 18,52 | 18,55 | 18,45 | 18,50 | -0,18% | 200,00 |
| 09.09.2025 | 18,79 | 18,87 | 18,40 | 18,53 | -1,28% | - |
| 08.09.2025 | 19,06 | 19,07 | 18,62 | 18,77 | -1,82% | 531,00 |
| 05.09.2025 | 19,43 | 19,43 | 19,12 | 19,12 | -1,37% | 250,00 |
| 04.09.2025 | 19,43 | 19,43 | 19,39 | 19,39 | 0,08% | 3,00 |
| 03.09.2025 | 19,34 | 19,50 | 19,34 | 19,37 | -0,67% | 118,00 |
| 02.09.2025 | 19,22 | 19,50 | 18,96 | 19,50 | 2,50% | 2.811,00 |
| 01.09.2025 | 18,97 | 19,18 | 18,97 | 19,03 | -1,17% | 306,00 |
| 29.08.2025 | 19,15 | 19,38 | 19,13 | 19,25 | 1,06% | 1.288,00 |
| 28.08.2025 | 19,07 | 19,14 | 18,94 | 19,05 | 0,51% | - |
| 27.08.2025 | 19,03 | 19,28 | 18,89 | 18,95 | 0,26% | 372,00 |
| 26.08.2025 | 18,31 | 18,90 | 18,28 | 18,90 | 2,49% | 458,00 |
| 25.08.2025 | 18,12 | 18,63 | 18,09 | 18,44 | 1,46% | 2.230,00 |
| 22.08.2025 | 18,23 | 18,23 | 18,18 | 18,18 | 1,34% | 519,00 |
| 21.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,93% | 60,00 |
| 20.08.2025 | 17,92 | 18,12 | 17,77 | 17,77 | -0,81% | 26,00 |
| 19.08.2025 | 18,02 | 18,27 | 17,84 | 17,92 | -1,62% | - |
| 18.08.2025 | 17,90 | 18,22 | 17,90 | 18,21 | 1,03% | 489,00 |
| 15.08.2025 | 17,97 | 18,05 | 17,95 | 18,03 | 1,81% | 1.077,00 |
| 14.08.2025 | 17,81 | 17,86 | 17,53 | 17,71 | -0,87% | 714,00 |
| 13.08.2025 | 17,64 | 17,86 | 17,64 | 17,86 | 3,09% | 149,00 |
| 12.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,73% | 11,00 |
| 11.08.2025 | 17,08 | 17,19 | 17,03 | 17,03 | -1,07% | 76,00 |
| 08.08.2025 | 17,31 | 17,44 | 17,14 | 17,22 | 1,09% | - |
| 07.08.2025 | 17,57 | 17,57 | 17,03 | 17,03 | -1,62% | 891,00 |
| 06.08.2025 | 17,27 | 17,43 | 17,27 | 17,31 | -0,35% | 676,00 |
| 05.08.2025 | 17,39 | 17,39 | 17,29 | 17,37 | 3,39% | 52,00 |
| 04.08.2025 | 16,76 | 16,81 | 16,64 | 16,80 | 3,26% | 1.335,00 |
| 01.08.2025 | 17,18 | 17,18 | 16,27 | 16,27 | -4,32% | 411,00 |
| 31.07.2025 | 17,43 | 17,43 | 17,01 | 17,01 | -4,39% | 100,00 |
| 30.07.2025 | 17,67 | 17,79 | 17,67 | 17,79 | -1,06% | 12,00 |
| 29.07.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,50% | 20,00 |
| 28.07.2025 | 17,41 | 17,77 | 17,41 | 17,71 | 1,08% | 610,00 |
| 25.07.2025 | 17,48 | 17,71 | 17,29 | 17,52 | 0,20% | 155,00 |
| 24.07.2025 | 17,69 | 17,90 | 17,49 | 17,49 | -2,75% | 412,00 |
| 23.07.2025 | 17,83 | 18,05 | 17,83 | 17,98 | 0,28% | 1.393,00 |
| 22.07.2025 | 17,84 | 17,93 | 17,67 | 17,93 | 0,31% | 370,00 |
| 21.07.2025 | 18,09 | 18,10 | 17,88 | 17,88 | -0,39% | 351,00 |
| 18.07.2025 | 18,14 | 18,28 | 17,95 | 17,95 | -1,35% | 246,00 |
| 17.07.2025 | 17,98 | 18,19 | 17,98 | 18,19 | 0,30% | 27,00 |
| 16.07.2025 | 18,20 | 18,73 | 18,05 | 18,14 | -1,97% | 1.291,00 |
| 15.07.2025 | 18,40 | 18,50 | 18,22 | 18,50 | 2,10% | 893,00 |
| 14.07.2025 | 18,53 | 19,00 | 17,96 | 18,12 | -2,92% | 3.674,00 |
| 11.07.2025 | 18,10 | 19,00 | 17,85 | 18,67 | 9,57% | 8.819,00 |
| 10.07.2025 | 16,63 | 17,22 | 16,63 | 17,04 | 2,99% | 3.739,00 |
| 09.07.2025 | 16,57 | 16,62 | 16,54 | 16,54 | -0,72% | 564,00 |
| 08.07.2025 | 16,69 | 16,88 | 16,43 | 16,66 | -0,15% | 1.367,00 |
| 07.07.2025 | 16,15 | 16,69 | 16,11 | 16,69 | 5,57% | 1.147,00 |
| 04.07.2025 | 15,98 | 15,98 | 15,65 | 15,81 | -3,16% | 4.823,00 |
| 03.07.2025 | 16,40 | 16,48 | 16,24 | 16,32 | -0,40% | 103,00 |
| 02.07.2025 | 16,12 | 16,39 | 16,12 | 16,39 | 1,24% | 1.999,00 |
| 01.07.2025 | 15,76 | 16,19 | 15,59 | 16,19 | 2,40% | 1.372,00 |
| 30.06.2025 | 15,80 | 15,95 | 15,71 | 15,81 | -0,35% | 256,00 |
| 27.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,79% | 10,00 |
| 26.06.2025 | 15,34 | 15,43 | 15,34 | 15,43 | -0,48% | 3.120,00 |
| 25.06.2025 | 16,04 | 16,12 | 15,42 | 15,51 | -1,56% | - |
| 24.06.2025 | 15,56 | 15,75 | 15,56 | 15,75 | 2,24% | 2,00 |
| 23.06.2025 | 15,33 | 15,41 | 15,33 | 15,41 | 0,36% | 151,00 |
| 20.06.2025 | 15,26 | 15,35 | 15,26 | 15,35 | 0,92% | 503,00 |
| 19.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,59% | 1,00 |
| 18.06.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 1,49% | 13,00 |
| 17.06.2025 | 15,00 | 15,08 | 15,00 | 15,08 | -0,03% | 79,00 |
| 16.06.2025 | 14,58 | 15,08 | 14,47 | 15,08 | 3,68% | 673,00 |
| 13.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,16% | 100,00 |
| 12.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -2,97% | 40,00 |
| 11.06.2025 | 15,26 | 15,40 | 15,17 | 15,17 | -0,26% | 178,00 |
| 10.06.2025 | 15,23 | 15,42 | 15,21 | 15,21 | -0,83% | 177,00 |
| 09.06.2025 | 15,26 | 15,49 | 15,05 | 15,33 | 0,54% | - |
| 06.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 3,64% | 150,00 |
| 05.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,91% | 10,00 |
| 04.06.2025 | 14,78 | 14,85 | 14,78 | 14,85 | 0,03% | 20,00 |
| 03.06.2025 | 14,83 | 14,85 | 14,81 | 14,85 | -0,47% | 98,00 |
| 02.06.2025 | 15,18 | 15,24 | 14,76 | 14,92 | -2,42% | 212,00 |
| 30.05.2025 | 15,67 | 15,71 | 15,27 | 15,29 | -2,11% | - |
| 29.05.2025 | 16,15 | 16,41 | 15,56 | 15,62 | -3,94% | 1.424,00 |