19,745€
0,84%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,03% | 200,00 |
| 25.04.2024 | 19,97 | 20,14 | 19,58 | 19,58 | -3,64% | 1.062,00 |
| 24.04.2024 | 20,55 | 20,70 | 20,32 | 20,32 | -1,65% | 4.317,00 |
| 23.04.2024 | 20,00 | 20,66 | 19,99 | 20,66 | 4,37% | 878,00 |
| 22.04.2024 | 19,26 | 19,99 | 19,26 | 19,80 | 0,84% | 1.295,00 |
| 19.04.2024 | 19,08 | 19,63 | 19,08 | 19,63 | 1,19% | 125,00 |
| 18.04.2024 | 19,31 | 19,40 | 19,31 | 19,40 | 1,92% | 63,00 |
| 17.04.2024 | 19,35 | 19,40 | 19,04 | 19,04 | -0,47% | 392,00 |
| 16.04.2024 | 18,63 | 19,13 | 18,62 | 19,13 | 4,22% | 237,00 |
| 15.04.2024 | 18,03 | 18,42 | 18,03 | 18,35 | 1,35% | 105,00 |
| 12.04.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -1,34% | 18,00 |
| 11.04.2024 | 18,71 | 18,71 | 18,35 | 18,35 | -2,26% | 122,00 |
| 10.04.2024 | 19,01 | 19,14 | 18,78 | 18,78 | -1,68% | 1.217,00 |
| 09.04.2024 | 19,00 | 19,10 | 18,86 | 19,10 | 1,89% | 685,00 |
| 08.04.2024 | 19,14 | 19,35 | 18,74 | 18,74 | -2,52% | 4.463,00 |
| 05.04.2024 | 19,34 | 19,34 | 19,23 | 19,23 | -1,16% | 325,00 |
| 04.04.2024 | 18,04 | 20,29 | 18,04 | 19,45 | 10,89% | 10.043,00 |
| 03.04.2024 | 17,44 | 17,55 | 17,44 | 17,54 | 0,43% | 512,00 |
| 02.04.2024 | 18,57 | 18,75 | 17,47 | 17,47 | -4,41% | 1.009,00 |
| 28.03.2024 | 17,78 | 18,27 | 17,63 | 18,27 | 2,64% | 2.425,00 |
| 27.03.2024 | 17,22 | 17,80 | 17,22 | 17,80 | 2,53% | 1.089,00 |
| 26.03.2024 | 17,02 | 17,36 | 17,02 | 17,36 | 1,76% | 207,00 |
| 25.03.2024 | 17,42 | 17,42 | 17,06 | 17,06 | -0,47% | 1.173,00 |
| 22.03.2024 | 17,29 | 17,29 | 17,14 | 17,14 | -1,10% | 125,00 |
| 21.03.2024 | 17,03 | 17,33 | 17,03 | 17,33 | 1,23% | 395,00 |
| 20.03.2024 | 17,19 | 17,31 | 16,89 | 17,12 | 0,71% | - |
| 19.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,04% | 150,00 |
| 18.03.2024 | 16,66 | 16,99 | 16,62 | 16,83 | -1,61% | - |
| 15.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,65% | 12,00 |
| 14.03.2024 | 17,05 | 17,05 | 16,99 | 16,99 | 0,00% | 56,00 |
| 13.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 1,13% | 300,00 |
| 12.03.2024 | 17,00 | 17,00 | 16,80 | 16,80 | 0,72% | 550,00 |
| 11.03.2024 | 16,69 | 16,69 | 16,55 | 16,68 | -1,13% | 100,00 |
| 08.03.2024 | 16,67 | 16,87 | 16,67 | 16,87 | -0,18% | 24,00 |
| 07.03.2024 | 16,83 | 16,90 | 16,77 | 16,90 | 0,69% | 302,00 |
| 06.03.2024 | 16,85 | 16,92 | 16,71 | 16,79 | 0,51% | - |
| 05.03.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,30% | 1.147,00 |
| 04.03.2024 | 16,84 | 16,84 | 16,75 | 16,75 | -0,89% | 191,00 |
| 01.03.2024 | 16,89 | 16,90 | 16,72 | 16,90 | 1,81% | 237,00 |
| 29.02.2024 | 16,46 | 16,60 | 16,46 | 16,60 | 0,85% | 705,00 |
| 28.02.2024 | 16,76 | 16,76 | 16,46 | 16,46 | -2,02% | 661,00 |
| 27.02.2024 | 16,60 | 16,80 | 16,59 | 16,80 | 0,60% | 276,00 |
| 26.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,72% | 47,00 |
| 23.02.2024 | 16,74 | 16,74 | 16,57 | 16,58 | -0,66% | 177,00 |
| 22.02.2024 | 16,64 | 16,69 | 16,64 | 16,69 | 1,15% | 80,00 |
| 21.02.2024 | 16,72 | 16,72 | 16,50 | 16,50 | -1,26% | 3.225,00 |
| 20.02.2024 | 16,47 | 16,71 | 16,37 | 16,71 | 1,21% | 936,00 |
| 19.02.2024 | 16,66 | 16,66 | 16,51 | 16,51 | -0,39% | 435,00 |
| 16.02.2024 | 16,58 | 16,73 | 16,37 | 16,58 | -0,21% | - |
| 15.02.2024 | 16,60 | 16,63 | 16,59 | 16,61 | 2,28% | 513,00 |
| 14.02.2024 | 16,43 | 16,51 | 16,24 | 16,24 | 1,75% | 1.295,00 |
| 13.02.2024 | 16,40 | 16,40 | 15,96 | 15,96 | -4,03% | 2.175,00 |
| 12.02.2024 | 16,57 | 16,70 | 16,55 | 16,63 | 0,79% | 355,00 |
| 09.02.2024 | 16,49 | 16,50 | 16,35 | 16,50 | -0,84% | 305,00 |
| 08.02.2024 | 15,82 | 16,64 | 15,82 | 16,64 | 5,32% | 1.222,00 |
| 07.02.2024 | 15,70 | 15,80 | 15,54 | 15,80 | 4,77% | 206,00 |
| 06.02.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -0,59% | 200,00 |
| 05.02.2024 | 15,16 | 15,30 | 15,16 | 15,17 | -0,72% | 154,00 |
| 02.02.2024 | 15,30 | 15,30 | 15,28 | 15,28 | 0,53% | 201,00 |
| 01.02.2024 | 15,18 | 15,20 | 15,18 | 15,20 | -0,91% | 72,00 |
| 31.01.2024 | 15,49 | 15,55 | 15,34 | 15,34 | -0,45% | 941,00 |
| 30.01.2024 | 15,23 | 15,43 | 15,23 | 15,41 | 2,05% | 1.297,00 |
| 29.01.2024 | 14,65 | 15,28 | 14,65 | 15,10 | 3,99% | 336,00 |
| 26.01.2024 | 14,75 | 15,80 | 14,39 | 14,52 | 0,14% | 2.147,00 |
| 25.01.2024 | 14,39 | 14,67 | 14,39 | 14,50 | 0,21% | 2.340,00 |
| 24.01.2024 | 14,40 | 14,47 | 14,40 | 14,47 | 0,21% | 50,00 |
| 23.01.2024 | 14,58 | 14,58 | 14,39 | 14,44 | 0,56% | 322,00 |
| 22.01.2024 | 14,30 | 14,36 | 14,30 | 14,36 | 1,06% | 90,00 |
| 19.01.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 0,92% | 1,00 |
| 18.01.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 1,15% | 320,00 |
| 17.01.2024 | 13,91 | 13,92 | 13,91 | 13,92 | -1,42% | 455,00 |
| 16.01.2024 | 14,47 | 14,47 | 14,12 | 14,12 | -2,08% | 1.330,00 |
| 15.01.2024 | 14,58 | 14,58 | 14,42 | 14,42 | -3,35% | 454,00 |
| 12.01.2024 | 14,77 | 14,92 | 14,77 | 14,92 | 0,40% | 23,00 |
| 11.01.2024 | 14,86 | 14,86 | 14,86 | 14,86 | -0,40% | 120,00 |
| 10.01.2024 | 14,85 | 14,94 | 14,71 | 14,92 | 0,27% | - |
| 09.01.2024 | 14,84 | 15,01 | 14,75 | 14,88 | 0,95% | - |
| 08.01.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 0,24% | 1,00 |
| 05.01.2024 | 14,27 | 14,92 | 14,20 | 14,71 | 3,63% | - |
| 04.01.2024 | 14,20 | 14,20 | 14,19 | 14,19 | -0,70% | 71,00 |
| 03.01.2024 | 14,80 | 14,85 | 14,29 | 14,29 | -4,29% | 444,00 |
| 02.01.2024 | 15,07 | 15,10 | 14,93 | 14,93 | -0,80% | 703,00 |
| 29.12.2023 | 15,05 | 15,05 | 15,05 | 15,05 | -0,73% | 133,00 |
| 28.12.2023 | 15,19 | 15,30 | 15,16 | 15,16 | -0,92% | 466,00 |
| 27.12.2023 | 15,27 | 15,40 | 15,24 | 15,30 | 2,41% | 1.976,00 |
| 22.12.2023 | 14,50 | 14,94 | 14,50 | 14,94 | 3,82% | 250,00 |
| 21.12.2023 | 14,06 | 14,39 | 14,03 | 14,39 | 2,49% | 782,00 |
| 20.12.2023 | 14,22 | 14,22 | 14,04 | 14,04 | -1,47% | 326,00 |
| 19.12.2023 | 14,15 | 14,33 | 14,15 | 14,25 | 1,21% | 147,00 |
| 18.12.2023 | 14,10 | 14,10 | 14,08 | 14,08 | -0,78% | 75,00 |
| 15.12.2023 | 14,66 | 14,66 | 14,19 | 14,19 | -1,60% | 865,00 |
| 14.12.2023 | 14,25 | 14,50 | 14,20 | 14,42 | 2,71% | 1.392,00 |
| 13.12.2023 | 14,04 | 14,04 | 14,04 | 14,04 | 0,57% | 2,00 |
| 12.12.2023 | 13,96 | 13,96 | 13,96 | 13,96 | -1,76% | 90,00 |
| 11.12.2023 | 13,92 | 14,21 | 13,82 | 14,21 | 2,38% | 2.306,00 |
| 08.12.2023 | 14,27 | 14,40 | 13,88 | 13,88 | -1,84% | 185,00 |
| 07.12.2023 | 14,14 | 14,14 | 14,14 | 14,14 | 0,43% | 1,00 |
| 06.12.2023 | 14,11 | 14,21 | 13,96 | 14,08 | -0,04% | - |
| 05.12.2023 | 14,40 | 14,45 | 14,07 | 14,09 | -2,39% | - |
| 04.12.2023 | 14,43 | 14,43 | 14,43 | 14,43 | 1,26% | 140,00 |