18,498€
-0,13%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 18,50 | 18,93 | 18,47 | 18,49 | -0,19% | 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 |
| 14.01.2025 | 17,02 | 17,20 | 16,73 | 16,85 | 0,57% | - |
| 13.01.2025 | 17,14 | 17,17 | 16,75 | 16,75 | -2,36% | 185,00 |
| 10.01.2025 | 17,40 | 17,40 | 17,16 | 17,16 | -1,00% | 500,00 |
| 09.01.2025 | 17,32 | 17,35 | 17,28 | 17,33 | -0,13% | - |
| 08.01.2025 | 17,18 | 17,48 | 16,87 | 17,35 | 1,46% | 1.390,00 |
| 07.01.2025 | 17,21 | 17,21 | 17,07 | 17,10 | -1,53% | 384,00 |
| 06.01.2025 | 17,16 | 17,37 | 17,11 | 17,37 | 1,49% | 218,00 |
| 03.01.2025 | 16,90 | 17,11 | 16,90 | 17,11 | 1,91% | 264,00 |
| 02.01.2025 | 16,80 | 17,04 | 16,72 | 16,79 | 1,70% | 159,00 |
| 30.12.2024 | 16,37 | 16,51 | 16,37 | 16,51 | 0,86% | 103,00 |
| 27.12.2024 | 16,72 | 16,83 | 16,37 | 16,37 | -1,98% | 84,00 |
| 23.12.2024 | 16,81 | 16,81 | 16,70 | 16,70 | 1,18% | 30,00 |
| 20.12.2024 | 16,02 | 16,51 | 15,84 | 16,51 | 1,41% | 959,00 |
| 19.12.2024 | 16,28 | 16,68 | 16,28 | 16,28 | 0,59% | 3.519,00 |
| 18.12.2024 | 16,10 | 16,19 | 16,10 | 16,18 | 0,81% | 134,00 |
| 17.12.2024 | 16,16 | 16,16 | 16,05 | 16,05 | -3,02% | 1.125,00 |
| 16.12.2024 | 16,54 | 16,55 | 16,38 | 16,55 | 0,52% | 108,00 |
| 13.12.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,59% | 40,00 |
| 12.12.2024 | 16,60 | 16,68 | 16,23 | 16,56 | -0,94% | - |
| 11.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,84% | 25,00 |
| 10.12.2024 | 16,59 | 16,59 | 16,58 | 16,58 | -0,54% | 12,00 |
| 09.12.2024 | 16,90 | 16,95 | 16,67 | 16,67 | -1,30% | 262,00 |
| 06.12.2024 | 16,60 | 16,89 | 16,60 | 16,89 | 0,78% | 85,00 |
| 05.12.2024 | 17,60 | 17,60 | 16,76 | 16,76 | -3,76% | 436,00 |
| 04.12.2024 | 17,50 | 17,53 | 17,42 | 17,42 | -0,49% | 580,00 |
| 03.12.2024 | 17,28 | 17,50 | 17,28 | 17,50 | 0,92% | 802,00 |
| 02.12.2024 | 16,71 | 17,34 | 16,37 | 17,34 | 4,27% | 1.680,00 |
| 29.11.2024 | 15,95 | 16,63 | 15,95 | 16,63 | 3,50% | 737,00 |
| 28.11.2024 | 16,05 | 16,07 | 16,03 | 16,07 | -1,12% | - |
| 27.11.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 0,37% | 10,00 |
| 26.11.2024 | 16,59 | 16,59 | 16,19 | 16,19 | -2,15% | 1.009,00 |
| 25.11.2024 | 15,74 | 16,55 | 15,61 | 16,55 | 5,99% | 1.363,00 |
| 22.11.2024 | 15,45 | 15,61 | 15,45 | 15,61 | 3,55% | 500,00 |
| 21.11.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | 10,00 |
| 20.11.2024 | 15,20 | 15,26 | 14,95 | 15,10 | 1,55% | 3.133,00 |
| 19.11.2024 | 15,15 | 15,15 | 14,87 | 14,87 | -4,10% | 557,00 |
| 18.11.2024 | 15,60 | 15,86 | 15,50 | 15,50 | -1,27% | 381,00 |
| 15.11.2024 | 15,86 | 15,86 | 15,70 | 15,70 | -1,54% | 267,00 |
| 14.11.2024 | 16,07 | 16,19 | 15,86 | 15,95 | -1,33% | - |
| 13.11.2024 | 15,81 | 16,16 | 15,81 | 16,16 | 2,02% | 124,00 |
| 12.11.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,16% | 180,00 |
| 11.11.2024 | 15,83 | 16,03 | 15,83 | 15,87 | 0,54% | 930,00 |
| 08.11.2024 | 15,77 | 15,78 | 15,77 | 15,78 | -1,19% | 21,00 |
| 07.11.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 1,08% | 15,00 |
| 06.11.2024 | 16,11 | 16,15 | 15,80 | 15,80 | 1,12% | 710,00 |
| 05.11.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,54% | 900,00 |
| 04.11.2024 | 15,72 | 15,72 | 15,71 | 15,71 | -1,29% | 29,00 |
| 01.11.2024 | 15,96 | 15,96 | 15,75 | 15,92 | -0,38% | 133,00 |
| 31.10.2024 | 16,14 | 16,14 | 15,78 | 15,98 | 0,28% | 161,00 |
| 30.10.2024 | 15,90 | 15,93 | 15,90 | 15,93 | -1,12% | 170,00 |
| 29.10.2024 | 16,38 | 16,38 | 16,11 | 16,11 | -1,56% | 353,00 |
| 28.10.2024 | 16,38 | 16,38 | 16,37 | 16,37 | 0,21% | 10,00 |
| 25.10.2024 | 16,24 | 16,33 | 16,14 | 16,33 | 0,62% | 189,00 |
| 24.10.2024 | 16,59 | 16,59 | 16,23 | 16,23 | -2,43% | 600,00 |
| 23.10.2024 | 17,01 | 17,01 | 16,64 | 16,64 | -2,72% | 360,00 |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,04% | 80,00 |
| 21.10.2024 | 17,14 | 17,28 | 17,10 | 17,28 | 0,68% | 390,00 |
| 18.10.2024 | 17,07 | 17,44 | 17,00 | 17,16 | 0,48% | - |
| 17.10.2024 | 17,29 | 17,42 | 16,99 | 17,08 | -4,15% | - |
| 16.10.2024 | 17,65 | 17,82 | 17,65 | 17,82 | 1,80% | 4,00 |
| 15.10.2024 | 17,59 | 17,60 | 17,34 | 17,51 | -0,62% | 192,00 |
| 14.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 2,53% | 10,00 |
| 11.10.2024 | 17,02 | 17,18 | 17,01 | 17,18 | -1,01% | 98,00 |
| 10.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,46% | 25,00 |
| 09.10.2024 | 17,65 | 17,65 | 17,28 | 17,28 | -3,25% | 433,00 |
| 08.10.2024 | 17,80 | 17,86 | 17,38 | 17,86 | -0,81% | 5.172,00 |
| 07.10.2024 | 18,14 | 18,32 | 18,00 | 18,00 | 0,64% | 6.356,00 |
| 04.10.2024 | 17,86 | 17,98 | 17,73 | 17,89 | 1,13% | 2.450,00 |
| 03.10.2024 | 17,27 | 17,86 | 16,85 | 17,69 | -7,46% | 4.247,00 |
| 02.10.2024 | 19,67 | 19,67 | 19,11 | 19,11 | -2,50% | 1.472,00 |
| 01.10.2024 | 19,69 | 19,79 | 19,60 | 19,60 | 0,59% | 711,00 |
| 30.09.2024 | 19,22 | 19,67 | 19,22 | 19,49 | 2,10% | 305,00 |
| 27.09.2024 | 18,96 | 19,09 | 18,96 | 19,09 | -0,31% | 20,00 |
| 26.09.2024 | 18,92 | 19,15 | 18,92 | 19,15 | 1,93% | 315,00 |
| 25.09.2024 | 18,42 | 18,88 | 18,42 | 18,78 | 1,64% | - |
| 24.09.2024 | 18,31 | 18,48 | 18,04 | 18,48 | 1,90% | 839,00 |
| 23.09.2024 | 18,00 | 18,19 | 18,00 | 18,14 | 1,09% | 356,00 |
| 20.09.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,64% | 5,00 |
| 19.09.2024 | 17,78 | 18,06 | 17,78 | 18,06 | 2,29% | 650,00 |
| 18.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,18% | 100,00 |
| 17.09.2024 | 17,44 | 17,45 | 17,44 | 17,45 | -1,13% | 2,00 |
| 16.09.2024 | 17,88 | 17,95 | 17,65 | 17,65 | -1,26% | 1.518,00 |
| 13.09.2024 | 17,69 | 17,87 | 17,69 | 17,87 | 2,14% | 280,00 |