20,670€
4,53%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,73 | 20,80 | 19,64 | 20,80 | 4,84% | 1.000,00 |
| 30.09.2025 | 19,84 | 19,99 | 19,64 | 19,84 | 0,61% | - |
| 29.09.2025 | 19,71 | 19,83 | 19,46 | 19,72 | 0,90% | - |
| 26.09.2025 | 19,54 | 19,81 | 19,41 | 19,54 | -0,18% | - |
| 25.09.2025 | 19,78 | 20,19 | 19,55 | 19,58 | -1,24% | - |
| 24.09.2025 | 19,61 | 19,93 | 19,58 | 19,82 | 1,28% | - |
| 23.09.2025 | 19,38 | 19,82 | 19,38 | 19,57 | 0,88% | - |
| 22.09.2025 | 19,09 | 19,81 | 19,04 | 19,40 | 0,03% | - |
| 19.09.2025 | 19,36 | 19,67 | 19,33 | 19,40 | -0,82% | - |
| 18.09.2025 | 19,30 | 19,63 | 19,25 | 19,56 | 1,96% | - |
| 17.09.2025 | 18,97 | 19,34 | 18,95 | 19,18 | 0,94% | - |
| 16.09.2025 | 19,20 | 19,20 | 18,75 | 19,00 | -1,02% | - |
| 15.09.2025 | 18,70 | 19,25 | 18,65 | 19,20 | 2,88% | - |
| 12.09.2025 | 18,78 | 18,83 | 18,53 | 18,66 | -0,68% | - |
| 11.09.2025 | 18,57 | 18,80 | 18,42 | 18,79 | 1,38% | - |
| 09.09.2025 | 18,79 | 18,88 | 18,40 | 18,53 | -1,38% | - |
| 08.09.2025 | 18,96 | 19,07 | 18,59 | 18,79 | -0,97% | 2.000,00 |
| 05.09.2025 | 19,34 | 19,37 | 18,77 | 18,98 | -1,92% | - |
| 04.09.2025 | 19,31 | 19,48 | 19,08 | 19,35 | 0,19% | - |
| 03.09.2025 | 19,38 | 19,57 | 19,13 | 19,31 | -0,68% | - |
| 02.09.2025 | 19,11 | 19,60 | 18,87 | 19,45 | 1,71% | - |
| 01.09.2025 | 19,10 | 19,14 | 19,06 | 19,12 | -0,05% | - |
| 29.08.2025 | 19,05 | 19,35 | 18,98 | 19,13 | 0,41% | - |
| 28.08.2025 | 19,07 | 19,19 | 18,89 | 19,05 | 0,03% | - |
| 27.08.2025 | 18,91 | 19,29 | 18,91 | 19,04 | 0,94% | - |
| 26.08.2025 | 18,40 | 18,98 | 18,34 | 18,87 | 2,22% | - |
| 25.08.2025 | 18,21 | 18,63 | 18,09 | 18,46 | 1,57% | - |
| 22.08.2025 | 17,91 | 18,40 | 17,86 | 18,17 | 1,59% | - |
| 21.08.2025 | 17,86 | 17,98 | 17,76 | 17,89 | 0,21% | 50,00 |
| 20.08.2025 | 17,90 | 18,16 | 17,80 | 17,85 | -0,37% | - |
| 19.08.2025 | 18,02 | 18,29 | 17,84 | 17,92 | -0,74% | - |
| 18.08.2025 | 18,05 | 18,21 | 17,93 | 18,05 | -0,22% | - |
| 15.08.2025 | 17,91 | 18,15 | 17,58 | 18,09 | 1,66% | - |
| 14.08.2025 | 17,90 | 18,01 | 17,50 | 17,79 | -0,66% | - |
| 13.08.2025 | 17,58 | 17,97 | 17,47 | 17,91 | 1,86% | - |
| 12.08.2025 | 17,42 | 17,71 | 17,40 | 17,58 | 1,03% | - |
| 11.08.2025 | 17,17 | 17,48 | 17,08 | 17,40 | 1,27% | - |
| 08.08.2025 | 17,31 | 17,45 | 17,14 | 17,19 | -0,42% | - |
| 07.08.2025 | 17,47 | 17,72 | 17,11 | 17,26 | -1,34% | - |
| 06.08.2025 | 17,34 | 17,53 | 17,06 | 17,49 | 1,24% | - |
| 05.08.2025 | 17,29 | 17,56 | 17,16 | 17,28 | 0,26% | - |
| 04.08.2025 | 16,69 | 17,26 | 16,67 | 17,23 | 3,76% | 40,00 |
| 01.08.2025 | 17,17 | 17,18 | 16,27 | 16,61 | -3,47% | 30,00 |
| 31.07.2025 | 17,32 | 17,40 | 16,96 | 17,21 | -0,49% | - |
| 30.07.2025 | 17,77 | 17,98 | 17,21 | 17,29 | -2,60% | - |
| 29.07.2025 | 17,87 | 18,00 | 17,45 | 17,75 | -0,37% | - |
| 28.07.2025 | 17,49 | 17,83 | 17,49 | 17,82 | 2,34% | - |
| 25.07.2025 | 17,56 | 17,65 | 17,28 | 17,41 | -0,37% | - |
| 24.07.2025 | 17,77 | 17,85 | 17,37 | 17,48 | -2,43% | - |
| 23.07.2025 | 17,92 | 18,27 | 17,88 | 17,91 | 0,49% | - |
| 22.07.2025 | 17,75 | 17,89 | 17,67 | 17,82 | 0,42% | - |
| 21.07.2025 | 18,00 | 18,07 | 17,67 | 17,75 | -1,31% | - |
| 18.07.2025 | 18,29 | 18,33 | 17,91 | 17,98 | -1,03% | - |
| 17.07.2025 | 18,04 | 18,25 | 17,96 | 18,17 | 0,79% | - |
| 16.07.2025 | 18,30 | 18,75 | 17,70 | 18,03 | -1,84% | - |
| 15.07.2025 | 18,31 | 18,62 | 18,16 | 18,37 | 0,25% | - |
| 14.07.2025 | 18,61 | 19,22 | 18,00 | 18,32 | -2,42% | - |
| 11.07.2025 | 18,15 | 19,00 | 17,84 | 18,78 | 11,13% | - |
| 10.07.2025 | 16,54 | 17,18 | 16,51 | 16,90 | 2,04% | - |
| 09.07.2025 | 16,64 | 16,77 | 16,43 | 16,56 | -0,54% | - |
| 08.07.2025 | 16,61 | 16,81 | 16,45 | 16,65 | -0,18% | - |
| 07.07.2025 | 16,02 | 16,78 | 16,00 | 16,68 | 4,96% | - |
| 04.07.2025 | 16,17 | 16,17 | 15,78 | 15,89 | -2,25% | - |
| 03.07.2025 | 16,32 | 16,48 | 16,15 | 16,26 | -0,23% | - |
| 02.07.2025 | 16,03 | 16,38 | 15,86 | 16,29 | 1,83% | - |
| 01.07.2025 | 15,68 | 16,24 | 15,49 | 16,00 | 1,92% | - |
| 30.06.2025 | 15,90 | 15,95 | 15,62 | 15,70 | -0,88% | - |
| 27.06.2025 | 15,79 | 15,87 | 15,54 | 15,84 | 1,58% | - |
| 26.06.2025 | 15,49 | 15,60 | 15,33 | 15,59 | 0,50% | - |
| 25.06.2025 | 16,04 | 16,13 | 15,42 | 15,51 | -3,35% | - |
| 24.06.2025 | 15,63 | 16,06 | 15,60 | 16,05 | 3,15% | - |
| 23.06.2025 | 15,25 | 15,56 | 15,18 | 15,56 | 1,85% | - |
| 20.06.2025 | 15,25 | 15,51 | 15,23 | 15,28 | 0,68% | - |
| 19.06.2025 | 15,33 | 15,34 | 15,18 | 15,18 | -1,14% | - |
| 18.06.2025 | 15,17 | 15,41 | 15,15 | 15,35 | 1,05% | - |
| 17.06.2025 | 15,12 | 15,35 | 15,01 | 15,19 | 0,05% | - |
| 16.06.2025 | 14,49 | 15,26 | 14,48 | 15,18 | 4,85% | - |
| 13.06.2025 | 14,64 | 14,77 | 14,30 | 14,48 | -2,03% | - |
| 12.06.2025 | 14,98 | 15,02 | 14,66 | 14,78 | -2,14% | - |
| 11.06.2025 | 15,33 | 15,47 | 15,05 | 15,10 | -1,60% | - |
| 10.06.2025 | 15,32 | 15,63 | 15,28 | 15,35 | 0,15% | - |
| 09.06.2025 | 15,26 | 15,49 | 15,05 | 15,33 | 0,05% | - |
| 06.06.2025 | 15,16 | 15,40 | 15,09 | 15,32 | 1,42% | - |
| 05.06.2025 | 14,79 | 15,31 | 14,65 | 15,10 | 2,20% | - |
| 04.06.2025 | 15,01 | 15,05 | 14,70 | 14,78 | -1,58% | - |
| 03.06.2025 | 14,92 | 15,17 | 14,78 | 15,02 | 0,52% | - |
| 02.06.2025 | 15,19 | 15,25 | 14,78 | 14,94 | -2,14% | 2,00 |
| 30.05.2025 | 15,67 | 15,71 | 15,27 | 15,27 | -2,13% | - |
| 29.05.2025 | 16,26 | 16,45 | 15,50 | 15,60 | -2,33% | - |
| 28.05.2025 | 16,20 | 16,37 | 15,91 | 15,97 | -1,60% | - |
| 27.05.2025 | 15,74 | 16,24 | 15,72 | 16,23 | 3,00% | - |
| 26.05.2025 | 15,67 | 15,78 | 15,66 | 15,76 | 0,92% | - |
| 23.05.2025 | 15,82 | 15,86 | 15,22 | 15,62 | -1,67% | - |
| 22.05.2025 | 15,29 | 15,98 | 15,22 | 15,88 | 3,69% | - |
| 21.05.2025 | 15,68 | 15,73 | 15,28 | 15,32 | -3,13% | - |
| 20.05.2025 | 15,60 | 16,12 | 15,56 | 15,81 | 0,99% | - |
| 19.05.2025 | 15,69 | 15,85 | 15,38 | 15,66 | -1,22% | - |
| 16.05.2025 | 15,61 | 15,95 | 15,61 | 15,85 | 1,23% | - |
| 15.05.2025 | 15,58 | 15,78 | 15,53 | 15,66 | -0,29% | - |
| 14.05.2025 | 15,92 | 15,94 | 15,59 | 15,70 | -1,26% | - |