19,590€
-0,08%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,70 | 20,10 | 19,64 | 19,74 | 0,45% | - |
| 25.04.2024 | 20,08 | 20,12 | 19,49 | 19,66 | -2,46% | - |
| 24.04.2024 | 20,65 | 20,91 | 20,12 | 20,15 | -2,26% | 150,00 |
| 23.04.2024 | 19,94 | 20,74 | 19,89 | 20,62 | 3,07% | - |
| 22.04.2024 | 19,32 | 20,07 | 19,31 | 20,00 | 3,66% | 230,00 |
| 19.04.2024 | 19,14 | 19,58 | 19,04 | 19,29 | 0,09% | - |
| 18.04.2024 | 19,40 | 19,55 | 19,21 | 19,28 | -0,46% | 408,00 |
| 17.04.2024 | 19,24 | 19,49 | 18,92 | 19,37 | 0,65% | - |
| 16.04.2024 | 18,55 | 19,25 | 18,38 | 19,24 | 3,65% | 400,00 |
| 15.04.2024 | 18,11 | 18,56 | 18,06 | 18,56 | 2,67% | - |
| 12.04.2024 | 18,56 | 18,66 | 17,93 | 18,08 | -2,31% | - |
| 11.04.2024 | 18,80 | 18,85 | 18,42 | 18,51 | -1,04% | - |
| 10.04.2024 | 19,15 | 19,15 | 18,51 | 18,70 | -0,98% | - |
| 09.04.2024 | 18,92 | 19,13 | 18,70 | 18,89 | -0,23% | 240,00 |
| 08.04.2024 | 19,07 | 19,34 | 18,64 | 18,93 | -0,16% | 100,00 |
| 05.04.2024 | 19,25 | 19,50 | 18,87 | 18,96 | -2,00% | 1.000,00 |
| 04.04.2024 | 18,52 | 20,57 | 18,39 | 19,35 | 12,27% | 1.100,00 |
| 03.04.2024 | 17,48 | 17,58 | 17,11 | 17,24 | -0,94% | - |
| 02.04.2024 | 18,66 | 18,69 | 17,29 | 17,40 | -5,88% | - |
| 28.03.2024 | 17,90 | 18,56 | 17,82 | 18,49 | 3,04% | - |
| 27.03.2024 | 17,39 | 18,00 | 17,38 | 17,94 | 2,99% | - |
| 26.03.2024 | 17,19 | 17,49 | 17,12 | 17,42 | 0,99% | - |
| 25.03.2024 | 17,23 | 17,33 | 17,07 | 17,25 | 0,00% | - |
| 22.03.2024 | 17,51 | 17,53 | 16,93 | 17,25 | -0,69% | - |
| 21.03.2024 | 17,17 | 17,52 | 17,16 | 17,37 | 1,22% | - |
| 20.03.2024 | 17,19 | 17,31 | 16,89 | 17,16 | 0,65% | - |
| 19.03.2024 | 16,68 | 17,26 | 16,68 | 17,05 | 0,89% | - |
| 18.03.2024 | 16,67 | 17,00 | 16,62 | 16,90 | -0,03% | - |
| 15.03.2024 | 16,82 | 17,04 | 16,62 | 16,91 | 0,48% | - |
| 14.03.2024 | 17,16 | 17,21 | 16,73 | 16,83 | -1,44% | - |
| 13.03.2024 | 16,82 | 17,27 | 16,82 | 17,07 | 1,04% | - |
| 12.03.2024 | 16,71 | 17,15 | 16,66 | 16,90 | 1,69% | - |
| 11.03.2024 | 16,64 | 16,82 | 16,53 | 16,62 | -0,24% | - |
| 08.03.2024 | 16,75 | 16,93 | 16,50 | 16,66 | -0,57% | - |
| 07.03.2024 | 16,76 | 17,03 | 16,72 | 16,75 | -0,21% | - |
| 06.03.2024 | 16,86 | 16,92 | 16,71 | 16,79 | -0,39% | - |
| 05.03.2024 | 16,86 | 16,91 | 16,68 | 16,85 | -0,24% | - |
| 04.03.2024 | 16,80 | 16,94 | 16,66 | 16,89 | 0,39% | - |
| 01.03.2024 | 16,84 | 16,98 | 16,64 | 16,83 | 0,12% | - |
| 29.02.2024 | 16,59 | 16,85 | 16,51 | 16,81 | 1,33% | - |
| 28.02.2024 | 16,84 | 16,86 | 16,27 | 16,59 | -1,43% | - |
| 27.02.2024 | 16,62 | 16,88 | 16,62 | 16,83 | 0,84% | - |
| 26.02.2024 | 16,75 | 16,77 | 16,59 | 16,69 | -0,65% | - |
| 23.02.2024 | 16,66 | 16,86 | 16,53 | 16,80 | 0,90% | - |
| 22.02.2024 | 16,60 | 16,79 | 16,54 | 16,65 | 0,30% | - |
| 21.02.2024 | 16,64 | 16,73 | 16,45 | 16,60 | -0,18% | 2,00 |
| 20.02.2024 | 16,54 | 16,74 | 16,43 | 16,63 | 0,33% | - |
| 19.02.2024 | 16,58 | 16,60 | 16,56 | 16,57 | -0,03% | 168,00 |
| 16.02.2024 | 16,58 | 16,73 | 16,37 | 16,58 | -0,12% | - |
| 15.02.2024 | 16,51 | 16,73 | 16,44 | 16,60 | 0,61% | - |
| 14.02.2024 | 16,43 | 16,67 | 16,27 | 16,50 | 0,24% | - |
| 13.02.2024 | 16,40 | 16,56 | 16,07 | 16,46 | -1,32% | - |
| 12.02.2024 | 16,47 | 16,81 | 16,43 | 16,68 | 1,24% | - |
| 09.02.2024 | 16,48 | 16,63 | 16,29 | 16,47 | -0,45% | - |
| 08.02.2024 | 15,89 | 16,72 | 15,86 | 16,55 | 4,02% | - |
| 07.02.2024 | 15,64 | 15,98 | 15,49 | 15,91 | 1,76% | - |
| 06.02.2024 | 15,15 | 15,77 | 15,13 | 15,63 | 2,36% | 13,00 |
| 05.02.2024 | 15,03 | 15,31 | 14,91 | 15,27 | 1,60% | - |
| 02.02.2024 | 15,39 | 15,45 | 14,99 | 15,03 | -2,31% | - |
| 01.02.2024 | 15,09 | 15,40 | 14,96 | 15,39 | 2,16% | - |
| 31.01.2024 | 15,52 | 15,58 | 15,05 | 15,06 | -2,93% | - |
| 30.01.2024 | 15,20 | 15,55 | 15,11 | 15,52 | 1,34% | - |
| 29.01.2024 | 14,70 | 15,51 | 14,63 | 15,31 | 4,15% | 2.000,00 |
| 26.01.2024 | 14,26 | 16,09 | 13,95 | 14,70 | 0,89% | - |
| 25.01.2024 | 14,48 | 14,75 | 14,40 | 14,57 | 0,80% | - |
| 24.01.2024 | 14,51 | 14,56 | 14,37 | 14,46 | -0,38% | - |
| 23.01.2024 | 14,46 | 14,82 | 14,42 | 14,51 | -0,34% | - |
| 22.01.2024 | 14,32 | 14,58 | 14,31 | 14,56 | 1,57% | - |
| 19.01.2024 | 14,25 | 14,44 | 14,11 | 14,34 | 0,42% | - |
| 18.01.2024 | 14,14 | 14,35 | 13,92 | 14,28 | 0,71% | - |
| 17.01.2024 | 13,98 | 14,18 | 13,86 | 14,18 | 1,07% | - |
| 16.01.2024 | 14,52 | 14,55 | 13,69 | 14,03 | -3,34% | 6,00 |
| 15.01.2024 | 14,52 | 14,53 | 14,48 | 14,51 | -0,10% | - |
| 12.01.2024 | 14,81 | 14,95 | 14,37 | 14,53 | -1,96% | - |
| 11.01.2024 | 14,92 | 15,06 | 14,71 | 14,82 | -0,67% | - |
| 10.01.2024 | 14,86 | 14,94 | 14,71 | 14,92 | 0,27% | - |
| 09.01.2024 | 14,85 | 15,01 | 14,69 | 14,88 | 0,10% | - |
| 08.01.2024 | 14,65 | 14,92 | 14,62 | 14,86 | 1,02% | - |
| 05.01.2024 | 14,22 | 14,92 | 14,20 | 14,71 | 3,16% | - |
| 04.01.2024 | 14,29 | 14,33 | 14,05 | 14,26 | -0,07% | - |
| 03.01.2024 | 14,82 | 14,87 | 14,23 | 14,27 | -3,97% | - |
| 02.01.2024 | 15,00 | 15,06 | 14,40 | 14,86 | -1,59% | - |
| 29.12.2023 | 15,11 | 15,13 | 15,06 | 15,10 | 0,00% | - |
| 28.12.2023 | 15,26 | 15,29 | 14,96 | 15,10 | -1,11% | 562,00 |
| 27.12.2023 | 15,35 | 15,51 | 15,19 | 15,27 | 2,35% | 1.806,00 |
| 22.12.2023 | 14,33 | 15,06 | 14,22 | 14,92 | 2,30% | - |
| 21.12.2023 | 14,12 | 14,59 | 14,08 | 14,59 | 3,48% | - |
| 20.12.2023 | 14,29 | 14,30 | 14,01 | 14,10 | -1,09% | - |
| 19.12.2023 | 14,19 | 14,35 | 14,17 | 14,25 | 0,00% | - |
| 18.12.2023 | 14,14 | 14,43 | 13,96 | 14,25 | 0,85% | 4.000,00 |
| 15.12.2023 | 14,52 | 14,64 | 14,12 | 14,13 | -2,59% | - |
| 14.12.2023 | 14,30 | 14,69 | 14,24 | 14,51 | 1,54% | - |
| 13.12.2023 | 13,93 | 14,31 | 13,79 | 14,29 | 2,36% | - |
| 12.12.2023 | 14,25 | 14,31 | 13,91 | 13,96 | -2,17% | - |
| 11.12.2023 | 13,97 | 14,41 | 13,89 | 14,27 | 2,15% | - |
| 08.12.2023 | 14,35 | 14,39 | 13,69 | 13,97 | -1,62% | - |
| 07.12.2023 | 14,10 | 14,34 | 13,98 | 14,20 | 0,60% | - |
| 06.12.2023 | 14,11 | 14,21 | 13,96 | 14,11 | -1,67% | - |
| 05.12.2023 | 14,40 | 14,45 | 14,07 | 14,35 | -0,90% | - |
| 04.12.2023 | 14,52 | 14,69 | 14,40 | 14,48 | 0,24% | - |