19,545€
2,46%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 19,29 | 19,52 | 19,25 | 19,41 | 1,76% | - |
| 17.09.2025 | 18,88 | 19,08 | 18,88 | 19,08 | -0,03% | 1.793,00 |
| 16.09.2025 | 19,09 | 19,09 | 18,50 | 19,08 | 0,10% | 881,00 |
| 15.09.2025 | 18,60 | 19,15 | 18,60 | 19,06 | 2,56% | 119,00 |
| 12.09.2025 | 18,81 | 18,81 | 18,59 | 18,59 | -0,61% | 331,00 |
| 11.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,66% | 40,00 |
| 10.09.2025 | 18,45 | 18,45 | 18,33 | 18,40 | 0,25% | 285,00 |
| 09.09.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,08% | 171,00 |
| 08.09.2025 | 18,88 | 19,08 | 18,62 | 18,74 | -1,99% | 531,00 |
| 05.09.2025 | 19,43 | 19,43 | 19,12 | 19,12 | -1,37% | 250,00 |
| 04.09.2025 | 19,43 | 19,43 | 19,39 | 19,39 | 0,08% | 3,00 |
| 03.09.2025 | 19,34 | 19,50 | 19,34 | 19,37 | -0,67% | 118,00 |
| 02.09.2025 | 19,22 | 19,50 | 18,96 | 19,50 | 2,50% | 2.811,00 |
| 01.09.2025 | 18,97 | 19,18 | 18,97 | 19,03 | -1,17% | 306,00 |
| 29.08.2025 | 19,15 | 19,38 | 19,13 | 19,25 | 1,00% | 1.288,00 |
| 28.08.2025 | 19,09 | 19,19 | 18,99 | 19,06 | 0,58% | - |
| 27.08.2025 | 19,03 | 19,28 | 18,89 | 18,95 | 0,26% | 372,00 |
| 26.08.2025 | 18,31 | 18,90 | 18,28 | 18,90 | 2,49% | 458,00 |
| 25.08.2025 | 18,12 | 18,63 | 18,09 | 18,44 | 1,46% | 2.230,00 |
| 22.08.2025 | 18,23 | 18,23 | 18,18 | 18,18 | 1,34% | 519,00 |
| 21.08.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,93% | 60,00 |
| 20.08.2025 | 17,92 | 18,12 | 17,77 | 17,77 | -2,42% | 26,00 |
| 18.08.2025 | 17,90 | 18,22 | 17,90 | 18,21 | 1,03% | 489,00 |
| 15.08.2025 | 17,97 | 18,05 | 17,95 | 18,03 | 1,81% | 1.077,00 |
| 14.08.2025 | 17,81 | 17,86 | 17,53 | 17,71 | -0,87% | 714,00 |
| 13.08.2025 | 17,64 | 17,86 | 17,64 | 17,86 | 3,09% | 149,00 |
| 12.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,73% | 11,00 |
| 11.08.2025 | 17,08 | 17,19 | 17,03 | 17,03 | 0,00% | 76,00 |
| 07.08.2025 | 17,57 | 17,57 | 17,03 | 17,03 | -1,62% | 891,00 |
| 06.08.2025 | 17,27 | 17,43 | 17,27 | 17,31 | -0,35% | 676,00 |
| 05.08.2025 | 17,39 | 17,39 | 17,29 | 17,37 | 3,39% | 52,00 |
| 04.08.2025 | 16,76 | 16,81 | 16,64 | 16,80 | 3,26% | 1.335,00 |
| 01.08.2025 | 17,18 | 17,18 | 16,27 | 16,27 | -4,32% | 411,00 |
| 31.07.2025 | 17,43 | 17,43 | 17,01 | 17,01 | -4,39% | 100,00 |
| 30.07.2025 | 17,67 | 17,79 | 17,67 | 17,79 | -1,06% | 12,00 |
| 29.07.2025 | 17,98 | 17,98 | 17,98 | 17,98 | 1,50% | 20,00 |
| 28.07.2025 | 17,41 | 17,77 | 17,41 | 17,71 | 1,08% | 610,00 |
| 25.07.2025 | 17,48 | 17,71 | 17,29 | 17,52 | 0,20% | 155,00 |
| 24.07.2025 | 17,69 | 17,90 | 17,49 | 17,49 | -2,75% | 412,00 |
| 23.07.2025 | 17,83 | 18,05 | 17,83 | 17,98 | 0,28% | 1.393,00 |
| 22.07.2025 | 17,84 | 17,93 | 17,67 | 17,93 | 0,31% | 370,00 |
| 21.07.2025 | 18,09 | 18,10 | 17,88 | 17,88 | -0,39% | 351,00 |
| 18.07.2025 | 18,14 | 18,28 | 17,95 | 17,95 | -1,35% | 246,00 |
| 17.07.2025 | 17,98 | 18,19 | 17,98 | 18,19 | 0,30% | 27,00 |
| 16.07.2025 | 18,20 | 18,73 | 18,05 | 18,14 | -1,97% | 1.291,00 |
| 15.07.2025 | 18,40 | 18,50 | 18,22 | 18,50 | 2,10% | 893,00 |
| 14.07.2025 | 18,53 | 19,00 | 17,96 | 18,12 | -2,92% | 3.674,00 |
| 11.07.2025 | 18,10 | 19,00 | 17,85 | 18,67 | 9,57% | 8.819,00 |
| 10.07.2025 | 16,63 | 17,22 | 16,63 | 17,04 | 2,99% | 3.739,00 |
| 09.07.2025 | 16,57 | 16,62 | 16,54 | 16,54 | -0,72% | 564,00 |
| 08.07.2025 | 16,69 | 16,88 | 16,43 | 16,66 | -0,15% | 1.367,00 |
| 07.07.2025 | 16,15 | 16,69 | 16,11 | 16,69 | 5,57% | 1.147,00 |
| 04.07.2025 | 15,98 | 15,98 | 15,65 | 15,81 | -3,16% | 4.823,00 |
| 03.07.2025 | 16,40 | 16,48 | 16,24 | 16,32 | -0,40% | 103,00 |
| 02.07.2025 | 16,12 | 16,39 | 16,12 | 16,39 | 1,24% | 1.999,00 |
| 01.07.2025 | 15,76 | 16,19 | 15,59 | 16,19 | 2,40% | 1.372,00 |
| 30.06.2025 | 15,80 | 15,95 | 15,71 | 15,81 | -0,35% | 256,00 |
| 27.06.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 2,79% | 10,00 |
| 26.06.2025 | 15,34 | 15,43 | 15,34 | 15,43 | -2,03% | 3.120,00 |
| 24.06.2025 | 15,56 | 15,75 | 15,56 | 15,75 | 2,24% | 2,00 |
| 23.06.2025 | 15,33 | 15,41 | 15,33 | 15,41 | 0,36% | 151,00 |
| 20.06.2025 | 15,26 | 15,35 | 15,26 | 15,35 | 0,92% | 503,00 |
| 19.06.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -0,59% | 1,00 |
| 18.06.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 1,49% | 13,00 |
| 17.06.2025 | 15,00 | 15,08 | 15,00 | 15,08 | -0,03% | 79,00 |
| 16.06.2025 | 14,58 | 15,08 | 14,47 | 15,08 | 3,68% | 673,00 |
| 13.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,16% | 100,00 |
| 12.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -2,97% | 40,00 |
| 11.06.2025 | 15,26 | 15,40 | 15,17 | 15,17 | -0,26% | 178,00 |
| 10.06.2025 | 15,23 | 15,42 | 15,21 | 15,21 | -0,30% | 177,00 |
| 06.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 3,64% | 150,00 |
| 05.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,91% | 10,00 |
| 04.06.2025 | 14,78 | 14,85 | 14,78 | 14,85 | 0,03% | 20,00 |
| 03.06.2025 | 14,83 | 14,85 | 14,81 | 14,85 | -0,47% | 98,00 |
| 02.06.2025 | 15,18 | 15,24 | 14,76 | 14,92 | -4,48% | 212,00 |
| 29.05.2025 | 16,15 | 16,41 | 15,56 | 15,62 | -3,94% | 1.424,00 |
| 28.05.2025 | 16,25 | 16,26 | 16,15 | 16,26 | 3,83% | 83,00 |
| 26.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,22% | 251,00 |
| 23.05.2025 | 15,92 | 15,92 | 15,28 | 15,69 | -0,88% | 1.653,00 |
| 22.05.2025 | 15,37 | 15,83 | 15,20 | 15,83 | 2,39% | 834,00 |
| 21.05.2025 | 15,55 | 15,55 | 15,46 | 15,46 | -1,78% | 283,00 |
| 20.05.2025 | 15,67 | 15,86 | 15,67 | 15,74 | 0,99% | 647,00 |
| 19.05.2025 | 15,52 | 15,65 | 15,52 | 15,59 | -1,33% | 741,00 |
| 16.05.2025 | 15,75 | 15,80 | 15,75 | 15,80 | 0,89% | 6,00 |
| 15.05.2025 | 15,63 | 15,79 | 15,63 | 15,66 | -0,73% | 13,00 |
| 14.05.2025 | 15,93 | 15,93 | 15,74 | 15,77 | -0,88% | 283,00 |
| 13.05.2025 | 16,01 | 16,01 | 15,80 | 15,91 | -1,00% | 291,00 |
| 12.05.2025 | 15,88 | 16,36 | 15,88 | 16,07 | 6,71% | 4.342,00 |
| 09.05.2025 | 15,24 | 15,24 | 15,06 | 15,06 | 2,45% | 320,00 |
| 08.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,91% | 250,00 |
| 06.05.2025 | 14,29 | 14,29 | 14,29 | 14,29 | -0,80% | 1,00 |
| 05.05.2025 | 14,17 | 14,44 | 14,05 | 14,40 | 0,21% | 4,00 |
| 02.05.2025 | 14,01 | 14,37 | 13,88 | 14,37 | 2,50% | 840,00 |
| 30.04.2025 | 13,80 | 14,09 | 13,80 | 14,02 | 0,14% | 2.226,00 |
| 29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,44% | 3,00 |
| 28.04.2025 | 14,01 | 14,22 | 14,01 | 14,21 | 0,25% | 120,00 |
| 25.04.2025 | 14,11 | 14,17 | 14,08 | 14,17 | -0,25% | 933,00 |
| 24.04.2025 | 13,74 | 14,21 | 13,70 | 14,21 | 1,00% | 1.099,00 |
| 23.04.2025 | 13,83 | 14,31 | 13,76 | 14,07 | 5,99% | 803,00 |
| 22.04.2025 | 13,19 | 13,27 | 13,19 | 13,27 | 4,49% | 20,00 |