15,315€
4,08%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 16,25 | 16,26 | 16,15 | 16,26 | 0,12% | 83,00 |
| 27.05.2025 | 15,74 | 16,24 | 15,72 | 16,24 | 3,70% | - |
| 26.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,22% | 251,00 |
| 23.05.2025 | 15,92 | 15,92 | 15,28 | 15,69 | -0,88% | 1.653,00 |
| 22.05.2025 | 15,37 | 15,83 | 15,20 | 15,83 | 2,39% | 834,00 |
| 21.05.2025 | 15,55 | 15,55 | 15,46 | 15,46 | -1,78% | 283,00 |
| 20.05.2025 | 15,67 | 15,86 | 15,67 | 15,74 | 0,99% | 647,00 |
| 19.05.2025 | 15,52 | 15,65 | 15,52 | 15,59 | -1,33% | 741,00 |
| 16.05.2025 | 15,75 | 15,80 | 15,75 | 15,80 | 0,89% | 6,00 |
| 15.05.2025 | 15,63 | 15,79 | 15,63 | 15,66 | -0,73% | 13,00 |
| 14.05.2025 | 15,93 | 15,93 | 15,74 | 15,77 | -0,88% | 283,00 |
| 13.05.2025 | 16,01 | 16,01 | 15,80 | 15,91 | -1,00% | 291,00 |
| 12.05.2025 | 15,88 | 16,36 | 15,88 | 16,07 | 6,71% | 4.342,00 |
| 09.05.2025 | 15,24 | 15,24 | 15,06 | 15,06 | 2,45% | 320,00 |
| 08.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,20% | 250,00 |
| 07.05.2025 | 14,29 | 14,67 | 14,26 | 14,67 | 2,70% | - |
| 06.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,80% | 1,00 |
| 05.05.2025 | 14,17 | 14,44 | 14,05 | 14,40 | 0,21% | 4,00 |
| 02.05.2025 | 14,01 | 14,37 | 13,88 | 14,37 | 2,50% | 840,00 |
| 30.04.2025 | 13,80 | 14,09 | 13,80 | 14,02 | 0,14% | 2.226,00 |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,44% | 3,00 |
| 28.04.2025 | 14,01 | 14,22 | 14,01 | 14,21 | 0,25% | 120,00 |
| 25.04.2025 | 14,11 | 14,17 | 14,08 | 14,17 | -0,25% | 933,00 |
| 24.04.2025 | 13,74 | 14,21 | 13,70 | 14,21 | 1,00% | 1.099,00 |
| 23.04.2025 | 13,83 | 14,31 | 13,76 | 14,07 | 5,99% | 803,00 |
| 22.04.2025 | 13,19 | 13,27 | 13,19 | 13,27 | 4,49% | 20,00 |
| 17.04.2025 | 12,50 | 12,70 | 12,49 | 12,70 | 0,75% | 654,00 |
| 16.04.2025 | 12,44 | 12,61 | 12,41 | 12,61 | -2,10% | 59,00 |
| 15.04.2025 | 13,29 | 13,29 | 12,88 | 12,88 | -2,57% | 238,00 |
| 14.04.2025 | 13,34 | 13,38 | 13,00 | 13,22 | 2,92% | 63,00 |
| 11.04.2025 | 12,95 | 12,95 | 12,73 | 12,84 | -0,47% | 223,00 |
| 10.04.2025 | 13,50 | 13,51 | 12,90 | 12,90 | -5,63% | 5.869,00 |
| 09.04.2025 | 11,03 | 13,67 | 10,93 | 13,67 | 20,97% | 6.936,00 |
| 08.04.2025 | 13,60 | 14,27 | 11,30 | 11,30 | -8,98% | 10.409,00 |
| 07.04.2025 | 12,37 | 12,54 | 12,10 | 12,42 | -3,65% | 4.955,00 |
| 04.04.2025 | 12,94 | 13,10 | 12,38 | 12,89 | -0,04% | 2.393,00 |
| 03.04.2025 | 14,29 | 14,29 | 12,89 | 12,89 | -15,81% | 2.340,00 |
| 02.04.2025 | 15,31 | 15,31 | 15,31 | 15,31 | 0,62% | 25,00 |
| 01.04.2025 | 14,48 | 15,22 | 14,31 | 15,22 | 4,21% | 225,00 |
| 31.03.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,69% | 193,00 |
| 28.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 700,00 |
| 27.03.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,64% | 125,00 |
| 26.03.2025 | 14,68 | 14,81 | 14,68 | 14,81 | -2,44% | 31,00 |
| 25.03.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 1,91% | 130,00 |
| 24.03.2025 | 14,99 | 14,99 | 14,81 | 14,89 | 1,74% | 1.107,00 |
| 21.03.2025 | 14,45 | 14,64 | 14,45 | 14,64 | 0,10% | 64,00 |
| 20.03.2025 | 14,88 | 14,88 | 14,62 | 14,62 | -0,17% | 110,00 |
| 19.03.2025 | 14,40 | 14,74 | 14,40 | 14,65 | 0,31% | 320,00 |
| 18.03.2025 | 14,86 | 14,94 | 14,50 | 14,60 | -3,18% | 524,00 |
| 17.03.2025 | 14,90 | 15,08 | 14,90 | 15,08 | 2,13% | 18,00 |
| 14.03.2025 | 14,56 | 14,77 | 14,27 | 14,77 | 3,83% | 255,00 |
| 13.03.2025 | 15,00 | 15,00 | 14,22 | 14,22 | -5,39% | 887,00 |
| 12.03.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,07% | 230,00 |
| 11.03.2025 | 15,03 | 15,03 | 14,60 | 15,02 | 0,13% | 446,00 |
| 10.03.2025 | 15,23 | 15,23 | 14,91 | 15,00 | -0,60% | 627,00 |
| 07.03.2025 | 15,24 | 15,40 | 14,86 | 15,09 | -1,85% | 3.599,00 |
| 06.03.2025 | 15,36 | 15,58 | 15,21 | 15,38 | 1,49% | 415,00 |
| 05.03.2025 | 15,48 | 15,68 | 15,15 | 15,15 | -5,10% | 1.700,00 |
| 04.03.2025 | 16,41 | 16,41 | 15,66 | 15,97 | -3,24% | 1.210,00 |
| 03.03.2025 | 17,18 | 17,35 | 16,50 | 16,50 | -4,75% | 605,00 |
| 28.02.2025 | 16,83 | 17,34 | 16,76 | 17,32 | 2,38% | - |
| 27.02.2025 | 16,91 | 16,92 | 16,91 | 16,92 | -0,32% | 255,00 |
| 26.02.2025 | 16,92 | 16,98 | 16,92 | 16,98 | -6,24% | 55,00 |
| 25.02.2025 | 17,98 | 18,11 | 17,98 | 18,11 | 0,25% | 21,00 |
| 24.02.2025 | 17,51 | 18,06 | 17,50 | 18,06 | 3,05% | 4.085,00 |
| 21.02.2025 | 17,88 | 17,88 | 17,53 | 17,53 | 1,04% | 269,00 |
| 20.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,14% | 100,00 |
| 19.02.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -1,14% | 39,00 |
| 18.02.2025 | 17,41 | 17,58 | 17,41 | 17,57 | 0,26% | 167,00 |
| 17.02.2025 | 17,35 | 17,53 | 17,35 | 17,53 | 1,30% | 78,00 |
| 14.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,65% | 186,00 |
| 13.02.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -1,94% | 160,00 |
| 12.02.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -1,05% | 1,00 |
| 11.02.2025 | 17,52 | 17,52 | 17,20 | 17,20 | -3,23% | 16,00 |
| 10.02.2025 | 17,98 | 17,99 | 17,78 | 17,78 | 1,05% | 188,00 |
| 07.02.2025 | 17,89 | 17,91 | 17,59 | 17,59 | -5,35% | 111,00 |
| 06.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,34% | 50,00 |
| 05.02.2025 | 18,45 | 18,66 | 18,33 | 18,52 | 3,30% | - |
| 04.02.2025 | 17,93 | 17,93 | 17,93 | 17,93 | -1,54% | 2,00 |
| 03.02.2025 | 18,41 | 18,44 | 18,09 | 18,21 | -1,41% | 3.722,00 |
| 31.01.2025 | 18,18 | 18,90 | 18,18 | 18,47 | 6,06% | 251,00 |
| 30.01.2025 | 16,36 | 17,42 | 15,91 | 17,42 | -1,39% | 3.396,00 |
| 29.01.2025 | 17,73 | 17,85 | 17,57 | 17,66 | 1,58% | 987,00 |
| 28.01.2025 | 17,51 | 17,60 | 17,39 | 17,39 | 1,08% | 281,00 |
| 27.01.2025 | 16,68 | 17,20 | 16,68 | 17,20 | 1,00% | 230,00 |
| 24.01.2025 | 17,03 | 17,03 | 17,03 | 17,03 | -0,41% | 70,00 |
| 23.01.2025 | 17,03 | 17,10 | 16,92 | 17,10 | 1,15% | 542,00 |
| 22.01.2025 | 16,78 | 16,91 | 16,77 | 16,91 | -0,06% | 701,00 |
| 21.01.2025 | 16,90 | 16,92 | 16,63 | 16,92 | 1,38% | 240,00 |
| 20.01.2025 | 16,94 | 16,94 | 16,69 | 16,69 | -3,28% | 129,00 |
| 17.01.2025 | 17,02 | 17,25 | 17,02 | 17,25 | 0,64% | 96,00 |
| 16.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,38% | 1,00 |
| 15.01.2025 | 16,82 | 17,26 | 16,82 | 17,21 | 2,14% | 77,00 |