19,890€
-1,97%
Echtzeit-Aktienkurs Levi Strauss & Co
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,40 | 20,44 | 19,73 | 19,93 | -1,99% | - |
| 28.05.2026 | 20,16 | 20,59 | 19,92 | 20,34 | 0,32% | - |
| 27.05.2026 | 19,82 | 20,62 | 19,67 | 20,27 | 2,31% | - |
| 26.05.2026 | 19,05 | 19,83 | 18,99 | 19,81 | 3,89% | - |
| 25.05.2026 | 19,07 | 19,10 | 19,05 | 19,07 | 0,46% | 47,00 |
| 22.05.2026 | 18,77 | 19,02 | 18,69 | 18,99 | 1,43% | 13,00 |
| 21.05.2026 | 18,33 | 18,94 | 18,21 | 18,72 | 2,06% | - |
| 20.05.2026 | 17,91 | 18,35 | 17,63 | 18,34 | 2,46% | - |
| 19.05.2026 | 17,97 | 18,05 | 17,63 | 17,90 | -0,54% | - |
| 18.05.2026 | 17,91 | 18,50 | 17,88 | 18,00 | -0,40% | - |
| 15.05.2026 | 18,34 | 18,37 | 18,04 | 18,07 | -1,47% | - |
| 14.05.2026 | 18,29 | 18,65 | 18,10 | 18,34 | 0,66% | - |
| 13.05.2026 | 18,37 | 18,44 | 17,98 | 18,22 | -0,90% | - |
| 12.05.2026 | 18,56 | 18,63 | 18,24 | 18,39 | -0,89% | - |
| 11.05.2026 | 19,24 | 19,26 | 18,42 | 18,55 | -3,63% | - |
| 08.05.2026 | 19,40 | 19,59 | 19,07 | 19,25 | -0,59% | - |
| 07.05.2026 | 19,63 | 19,85 | 19,17 | 19,36 | -0,75% | - |
| 06.05.2026 | 19,05 | 19,63 | 18,96 | 19,51 | 2,32% | - |
| 05.05.2026 | 18,95 | 19,14 | 18,83 | 19,07 | 0,82% | - |
| 04.05.2026 | 19,02 | 19,34 | 18,69 | 18,91 | -0,39% | - |
| 30.04.2026 | 18,65 | 19,17 | 18,57 | 18,99 | 1,36% | - |
| 29.04.2026 | 19,20 | 19,23 | 18,64 | 18,73 | -1,61% | - |
| 28.04.2026 | 19,51 | 19,68 | 18,87 | 19,04 | -2,00% | - |
| 27.04.2026 | 19,01 | 19,46 | 18,90 | 19,43 | 2,02% | - |
| 24.04.2026 | 19,24 | 19,30 | 18,79 | 19,04 | -0,95% | - |
| 23.04.2026 | 19,38 | 19,50 | 18,90 | 19,23 | -1,07% | 1.110,00 |
| 22.04.2026 | 19,86 | 20,04 | 19,31 | 19,43 | -2,64% | 460,00 |
| 21.04.2026 | 19,65 | 20,08 | 19,64 | 19,96 | 1,53% | 6.600,00 |
| 20.04.2026 | 19,35 | 19,68 | 19,27 | 19,66 | 1,09% | 9.600,00 |
| 17.04.2026 | 18,90 | 19,57 | 18,82 | 19,45 | 3,07% | - |
| 16.04.2026 | 18,89 | 19,25 | 18,84 | 18,87 | 0,15% | - |
| 15.04.2026 | 18,98 | 19,07 | 18,82 | 18,84 | -0,81% | - |
| 14.04.2026 | 18,97 | 19,45 | 18,89 | 18,99 | 0,13% | - |
| 13.04.2026 | 19,34 | 19,42 | 18,58 | 18,97 | -2,08% | - |
| 10.04.2026 | 19,53 | 19,62 | 19,08 | 19,37 | 0,08% | - |
| 09.04.2026 | 18,70 | 19,51 | 18,50 | 19,36 | 3,53% | 64.500,00 |
| 08.04.2026 | 18,18 | 19,50 | 18,15 | 18,70 | 9,91% | 32.294,00 |
| 07.04.2026 | 17,01 | 17,24 | 16,77 | 17,01 | 3,86% | - |
| 02.04.2026 | 16,28 | 16,57 | 15,89 | 16,38 | -0,12% | - |
| 01.04.2026 | 16,02 | 16,48 | 15,98 | 16,40 | 2,51% | - |
| 31.03.2026 | 15,97 | 16,40 | 15,82 | 16,00 | 0,97% | - |
| 30.03.2026 | 15,89 | 16,27 | 15,71 | 15,84 | -0,01% | - |
| 27.03.2026 | 15,91 | 15,99 | 15,71 | 15,85 | -0,38% | - |
| 26.03.2026 | 15,93 | 16,28 | 15,74 | 15,91 | 0,51% | - |
| 25.03.2026 | 15,95 | 16,41 | 15,74 | 15,83 | -0,53% | - |
| 24.03.2026 | 16,06 | 16,14 | 15,84 | 15,91 | -0,80% | - |
| 23.03.2026 | 15,40 | 16,46 | 15,35 | 16,04 | 3,38% | - |
| 20.03.2026 | 15,83 | 15,93 | 15,35 | 15,51 | -2,02% | - |
| 19.03.2026 | 16,16 | 16,17 | 15,58 | 15,83 | -1,89% | - |
| 18.03.2026 | 16,26 | 16,37 | 16,05 | 16,14 | -0,25% | - |
| 17.03.2026 | 16,06 | 16,43 | 15,94 | 16,18 | 1,14% | - |
| 16.03.2026 | 15,81 | 16,47 | 15,66 | 16,00 | 1,75% | - |
| 13.03.2026 | 15,74 | 16,20 | 15,66 | 15,72 | -0,25% | 19.000,00 |
| 12.03.2026 | 15,73 | 15,89 | 15,55 | 15,76 | -0,30% | - |
| 11.03.2026 | 16,19 | 16,31 | 15,70 | 15,81 | -2,14% | - |
| 10.03.2026 | 16,20 | 16,66 | 16,15 | 16,15 | -0,38% | - |
| 09.03.2026 | 16,67 | 16,84 | 15,68 | 16,22 | -3,81% | 11.426,00 |
| 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% | - |