16,215€
-3,51%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,67 | 16,84 | 15,68 | 16,27 | -3,51% | 8.978,00 |
| 06.03.2026 | 17,50 | 17,51 | 16,78 | 16,86 | -3,48% | - |
| 05.03.2026 | 17,84 | 18,08 | 17,25 | 17,47 | -2,32% | - |
| 04.03.2026 | 17,81 | 18,08 | 17,70 | 17,88 | 0,02% | - |
| 03.03.2026 | 18,30 | 18,34 | 17,62 | 17,88 | -3,09% | 42.300,00 |
| 02.03.2026 | 18,66 | 18,91 | 18,23 | 18,45 | -1,67% | - |
| 27.02.2026 | 19,02 | 19,07 | 18,57 | 18,76 | -1,72% | - |
| 26.02.2026 | 18,69 | 19,14 | 18,69 | 19,09 | 1,76% | - |
| 25.02.2026 | 18,71 | 18,88 | 18,53 | 18,76 | 0,00% | - |
| 24.02.2026 | 18,51 | 18,88 | 18,46 | 18,76 | 1,60% | - |
| 23.02.2026 | 19,24 | 19,37 | 18,26 | 18,46 | -4,87% | - |
| 20.02.2026 | 18,93 | 19,63 | 18,81 | 19,41 | 2,63% | - |
| 19.02.2026 | 18,88 | 18,91 | 18,60 | 18,91 | 0,06% | - |
| 18.02.2026 | 18,45 | 18,95 | 18,36 | 18,90 | 2,61% | - |
| 17.02.2026 | 18,45 | 18,77 | 18,14 | 18,42 | -0,42% | - |
| 16.02.2026 | 18,49 | 18,56 | 18,48 | 18,50 | 0,00% | - |
| 13.02.2026 | 18,31 | 18,69 | 18,28 | 18,50 | 1,18% | - |
| 12.02.2026 | 18,65 | 19,00 | 18,18 | 18,28 | -1,72% | - |
| 11.02.2026 | 18,46 | 18,87 | 18,40 | 18,60 | 1,09% | - |
| 10.02.2026 | 17,79 | 18,76 | 17,76 | 18,40 | 2,76% | 44,00 |
| 09.02.2026 | 17,36 | 17,96 | 17,21 | 17,91 | 3,08% | 24,00 |
| 06.02.2026 | 16,88 | 17,55 | 16,87 | 17,37 | 3,52% | - |
| 05.02.2026 | 17,20 | 17,30 | 16,78 | 16,78 | -2,52% | - |
| 04.02.2026 | 16,58 | 17,26 | 16,58 | 17,21 | 5,21% | 40.230,00 |
| 03.02.2026 | 16,68 | 16,96 | 16,28 | 16,36 | -1,82% | - |
| 02.02.2026 | 16,63 | 16,98 | 16,51 | 16,66 | -0,24% | 7.400,00 |
| 30.01.2026 | 17,11 | 17,40 | 16,57 | 16,70 | -2,65% | - |
| 29.01.2026 | 17,10 | 17,23 | 15,10 | 17,16 | 0,11% | - |
| 28.01.2026 | 17,72 | 17,83 | 16,99 | 17,14 | -3,32% | - |
| 27.01.2026 | 17,86 | 17,99 | 17,67 | 17,73 | -0,92% | - |
| 26.01.2026 | 17,89 | 17,97 | 17,66 | 17,89 | -0,45% | - |
| 23.01.2026 | 18,36 | 18,37 | 17,83 | 17,97 | -1,89% | - |
| 22.01.2026 | 18,69 | 19,01 | 18,32 | 18,32 | -0,95% | - |
| 21.01.2026 | 17,89 | 18,75 | 17,86 | 18,50 | 3,09% | - |
| 20.01.2026 | 18,43 | 18,44 | 17,78 | 17,94 | -3,63% | 4.508,00 |
| 19.01.2026 | 18,57 | 18,63 | 18,52 | 18,62 | -0,82% | - |
| 16.01.2026 | 18,81 | 18,99 | 18,64 | 18,77 | 0,29% | - |
| 15.01.2026 | 18,43 | 18,75 | 18,42 | 18,71 | 1,76% | - |
| 14.01.2026 | 18,39 | 18,65 | 18,25 | 18,39 | -0,05% | - |
| 13.01.2026 | 18,34 | 18,52 | 18,18 | 18,40 | 0,34% | - |
| 12.01.2026 | 18,56 | 18,56 | 18,17 | 18,34 | -1,83% | - |
| 09.01.2026 | 18,83 | 19,03 | 18,29 | 18,68 | -0,96% | - |
| 08.01.2026 | 18,17 | 18,99 | 18,14 | 18,86 | 3,87% | - |
| 07.01.2026 | 18,40 | 18,56 | 18,16 | 18,16 | -1,33% | - |
| 06.01.2026 | 18,09 | 18,59 | 17,97 | 18,41 | 1,50% | - |
| 05.01.2026 | 17,84 | 18,18 | 17,74 | 18,13 | 2,10% | - |
| 02.01.2026 | 17,66 | 17,87 | 17,53 | 17,76 | -0,85% | - |
| 30.12.2025 | 17,90 | 17,92 | 17,89 | 17,91 | -0,04% | - |
| 29.12.2025 | 17,93 | 17,95 | 17,78 | 17,92 | 0,52% | - |
| 23.12.2025 | 18,14 | 18,39 | 17,82 | 17,83 | -1,34% | - |
| 22.12.2025 | 18,55 | 18,57 | 17,99 | 18,07 | -2,03% | - |
| 19.12.2025 | 18,66 | 18,74 | 18,31 | 18,45 | -1,14% | - |
| 18.12.2025 | 18,57 | 19,06 | 18,56 | 18,66 | -0,12% | - |
| 17.12.2025 | 19,26 | 19,31 | 18,50 | 18,68 | -2,11% | - |
| 16.12.2025 | 18,62 | 19,21 | 18,59 | 19,08 | 1,25% | - |
| 15.12.2025 | 18,38 | 18,92 | 18,33 | 18,85 | 3,02% | - |
| 12.12.2025 | 18,45 | 19,01 | 18,30 | 18,30 | -0,82% | - |
| 11.12.2025 | 18,44 | 18,65 | 18,32 | 18,45 | -0,53% | - |
| 10.12.2025 | 18,72 | 18,76 | 18,40 | 18,55 | -0,73% | - |
| 09.12.2025 | 18,59 | 18,88 | 18,54 | 18,68 | -2,34% | - |
| 08.12.2025 | 19,11 | 19,21 | 18,48 | 19,13 | 0,06% | 20,00 |
| 05.12.2025 | 19,04 | 19,29 | 18,97 | 19,12 | 0,97% | - |
| 04.12.2025 | 19,28 | 19,29 | 18,94 | 18,94 | -1,89% | - |
| 03.12.2025 | 19,00 | 19,36 | 18,87 | 19,30 | 1,48% | - |
| 02.12.2025 | 19,14 | 19,34 | 18,83 | 19,02 | -1,86% | - |
| 01.12.2025 | 18,87 | 19,58 | 18,72 | 19,38 | 2,36% | 285,00 |
| 28.11.2025 | 18,86 | 19,10 | 18,74 | 18,93 | 0,61% | - |
| 27.11.2025 | 18,82 | 18,85 | 18,81 | 18,82 | -0,41% | - |
| 26.11.2025 | 18,78 | 19,09 | 18,63 | 18,90 | 1,86% | - |
| 25.11.2025 | 17,99 | 18,89 | 17,94 | 18,55 | 3,69% | - |
| 24.11.2025 | 18,04 | 18,11 | 17,73 | 17,89 | -0,50% | - |
| 21.11.2025 | 17,40 | 18,08 | 17,34 | 17,98 | 2,96% | - |
| 20.11.2025 | 17,56 | 17,73 | 17,25 | 17,46 | -0,09% | - |
| 19.11.2025 | 17,55 | 17,66 | 17,31 | 17,48 | -0,68% | - |
| 18.11.2025 | 17,57 | 17,70 | 17,45 | 17,60 | 0,15% | - |
| 17.11.2025 | 18,47 | 18,50 | 17,50 | 17,57 | -3,93% | - |
| 14.11.2025 | 18,61 | 18,74 | 18,21 | 18,29 | -1,11% | - |
| 13.11.2025 | 18,83 | 18,83 | 18,45 | 18,50 | -1,67% | - |
| 12.11.2025 | 18,49 | 18,94 | 18,36 | 18,81 | 1,81% | - |
| 11.11.2025 | 18,26 | 18,60 | 18,02 | 18,48 | 1,32% | - |
| 10.11.2025 | 17,55 | 18,41 | 17,51 | 18,24 | 4,12% | - |
| 07.11.2025 | 17,37 | 17,64 | 17,13 | 17,51 | 0,94% | - |
| 06.11.2025 | 17,51 | 17,57 | 17,15 | 17,35 | -1,16% | - |
| 05.11.2025 | 16,97 | 17,64 | 16,90 | 17,55 | 3,47% | - |
| 04.11.2025 | 17,19 | 17,26 | 16,84 | 16,97 | -2,11% | 224,00 |
| 03.11.2025 | 17,57 | 17,73 | 16,89 | 17,33 | -1,23% | 720,00 |
| 31.10.2025 | 17,61 | 17,74 | 17,31 | 17,55 | 0,11% | 300,00 |
| 30.10.2025 | 17,58 | 17,70 | 17,42 | 17,53 | -0,13% | - |
| 29.10.2025 | 18,25 | 18,44 | 17,49 | 17,55 | -3,24% | - |
| 28.10.2025 | 18,37 | 18,44 | 18,09 | 18,14 | -1,38% | - |
| 27.10.2025 | 17,98 | 18,47 | 17,94 | 18,39 | 2,24% | 222,00 |
| 24.10.2025 | 18,43 | 18,50 | 17,95 | 17,99 | -2,44% | 300,00 |
| 23.10.2025 | 18,31 | 18,54 | 18,19 | 18,44 | 0,52% | - |
| 22.10.2025 | 18,28 | 18,44 | 17,99 | 18,34 | 0,74% | - |
| 21.10.2025 | 17,68 | 18,56 | 17,62 | 18,21 | 3,03% | - |
| 20.10.2025 | 17,81 | 18,01 | 17,51 | 17,67 | -0,75% | - |
| 17.10.2025 | 17,97 | 18,19 | 17,75 | 17,80 | -0,39% | - |
| 16.10.2025 | 18,39 | 18,47 | 17,80 | 17,87 | -2,40% | - |
| 15.10.2025 | 18,48 | 18,92 | 18,15 | 18,31 | -0,28% | 14,00 |
| 14.10.2025 | 18,20 | 18,61 | 17,89 | 18,37 | 0,71% | 280,00 |