15,875€
-0,63%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 15,96 | 15,96 | 15,75 | 15,92 | -0,38% | 133,00 |
| 31.10.2024 | 16,14 | 16,14 | 15,78 | 15,98 | 0,28% | 161,00 |
| 30.10.2024 | 15,90 | 15,93 | 15,90 | 15,93 | -1,12% | 170,00 |
| 29.10.2024 | 16,38 | 16,38 | 16,11 | 16,11 | -1,56% | 353,00 |
| 28.10.2024 | 16,38 | 16,38 | 16,37 | 16,37 | 0,21% | 10,00 |
| 25.10.2024 | 16,24 | 16,33 | 16,14 | 16,33 | 0,62% | 189,00 |
| 24.10.2024 | 16,59 | 16,59 | 16,23 | 16,23 | -2,43% | 600,00 |
| 23.10.2024 | 17,01 | 17,01 | 16,64 | 16,64 | -2,72% | 360,00 |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,04% | 80,00 |
| 21.10.2024 | 17,14 | 17,28 | 17,10 | 17,28 | -3,03% | 390,00 |
| 16.10.2024 | 17,65 | 17,82 | 17,65 | 17,82 | 1,80% | 4,00 |
| 15.10.2024 | 17,59 | 17,60 | 17,34 | 17,51 | -0,62% | 192,00 |
| 14.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 2,53% | 10,00 |
| 11.10.2024 | 17,02 | 17,18 | 17,01 | 17,18 | -1,01% | 98,00 |
| 10.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 0,46% | 25,00 |
| 09.10.2024 | 17,65 | 17,65 | 17,28 | 17,28 | -3,25% | 433,00 |
| 08.10.2024 | 17,80 | 17,86 | 17,38 | 17,86 | -0,81% | 5.172,00 |
| 07.10.2024 | 18,14 | 18,32 | 18,00 | 18,00 | 0,64% | 6.356,00 |
| 04.10.2024 | 17,86 | 17,98 | 17,73 | 17,89 | 1,13% | 2.450,00 |
| 03.10.2024 | 17,27 | 17,86 | 16,85 | 17,69 | -7,46% | 4.247,00 |
| 02.10.2024 | 19,67 | 19,67 | 19,11 | 19,11 | -2,50% | 1.472,00 |
| 01.10.2024 | 19,69 | 19,79 | 19,60 | 19,60 | 0,59% | 711,00 |
| 30.09.2024 | 19,22 | 19,67 | 19,22 | 19,49 | 2,10% | 305,00 |
| 27.09.2024 | 18,96 | 19,09 | 18,96 | 19,09 | -0,31% | 20,00 |
| 26.09.2024 | 18,92 | 19,15 | 18,92 | 19,15 | 3,60% | 315,00 |
| 24.09.2024 | 18,31 | 18,48 | 18,04 | 18,48 | 1,90% | 839,00 |
| 23.09.2024 | 18,00 | 18,19 | 18,00 | 18,14 | 1,09% | 356,00 |
| 20.09.2024 | 17,94 | 17,94 | 17,94 | 17,94 | -0,64% | 5,00 |
| 19.09.2024 | 17,78 | 18,06 | 17,78 | 18,06 | 2,29% | 650,00 |
| 18.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,18% | 100,00 |
| 17.09.2024 | 17,44 | 17,45 | 17,44 | 17,45 | -1,13% | 2,00 |
| 16.09.2024 | 17,88 | 17,95 | 17,65 | 17,65 | -1,26% | 1.518,00 |
| 13.09.2024 | 17,69 | 17,87 | 17,69 | 17,87 | 2,14% | 280,00 |
| 12.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | 5,00 |
| 11.09.2024 | 17,28 | 17,43 | 17,28 | 17,43 | 1,69% | 145,00 |
| 10.09.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,56% | 15,00 |
| 09.09.2024 | 16,99 | 17,04 | 16,99 | 17,04 | -1,19% | 13,00 |
| 04.09.2024 | 17,25 | 17,25 | 17,25 | 17,25 | 0,23% | 250,00 |
| 03.09.2024 | 17,30 | 17,30 | 17,21 | 17,21 | -1,46% | 41,00 |
| 02.09.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,78% | 4,00 |
| 30.08.2024 | 17,11 | 17,33 | 17,11 | 17,33 | 2,36% | 651,00 |
| 28.08.2024 | 17,04 | 17,04 | 16,93 | 16,93 | 0,00% | 350,00 |
| 27.08.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -3,97% | 1,00 |
| 26.08.2024 | 17,52 | 17,63 | 17,50 | 17,63 | 3,55% | 972,00 |
| 23.08.2024 | 17,14 | 17,14 | 16,99 | 17,02 | -1,76% | 217,00 |
| 20.08.2024 | 17,41 | 17,41 | 17,33 | 17,33 | -1,31% | 490,00 |
| 19.08.2024 | 17,11 | 17,58 | 17,11 | 17,56 | 2,90% | 1.401,00 |
| 16.08.2024 | 17,24 | 17,24 | 17,06 | 17,06 | -0,29% | 193,00 |
| 15.08.2024 | 16,54 | 17,11 | 16,53 | 17,11 | 2,42% | 362,00 |
| 14.08.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,77% | 30,00 |
| 13.08.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,40% | 368,00 |
| 12.08.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 2,16% | 10,00 |
| 09.08.2024 | 16,13 | 16,13 | 16,01 | 16,01 | 2,46% | 170,00 |
| 08.08.2024 | 15,75 | 15,75 | 15,62 | 15,62 | -3,82% | 50,00 |
| 07.08.2024 | 16,19 | 16,24 | 16,19 | 16,24 | 1,37% | 201,00 |
| 06.08.2024 | 16,03 | 16,03 | 16,02 | 16,02 | 3,66% | 215,00 |
| 05.08.2024 | 15,35 | 15,53 | 14,63 | 15,46 | -1,53% | 914,00 |
| 02.08.2024 | 16,32 | 16,32 | 15,70 | 15,70 | -4,88% | 75,00 |
| 01.08.2024 | 17,03 | 17,07 | 16,50 | 16,50 | -0,99% | 196,00 |
| 29.07.2024 | 16,60 | 16,67 | 16,51 | 16,67 | 4,16% | 382,00 |
| 26.07.2024 | 16,03 | 16,03 | 16,00 | 16,00 | 0,00% | 280,00 |
| 25.07.2024 | 16,23 | 16,23 | 16,00 | 16,00 | -2,11% | 188,00 |
| 24.07.2024 | 16,55 | 16,55 | 16,35 | 16,35 | -4,02% | 256,00 |
| 23.07.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 0,95% | 3,00 |
| 22.07.2024 | 16,86 | 16,87 | 16,86 | 16,87 | 0,24% | 25,00 |
| 19.07.2024 | 16,80 | 16,83 | 16,80 | 16,83 | 1,02% | 105,00 |
| 18.07.2024 | 16,84 | 16,84 | 16,66 | 16,66 | -2,00% | 256,00 |
| 17.07.2024 | 17,36 | 17,36 | 17,00 | 17,00 | -1,25% | 213,00 |
| 16.07.2024 | 17,02 | 17,22 | 17,02 | 17,22 | -1,74% | 301,00 |
| 15.07.2024 | 17,68 | 17,68 | 17,52 | 17,52 | -0,17% | 53,00 |
| 12.07.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 1,95% | 200,00 |
| 11.07.2024 | 17,20 | 17,22 | 17,18 | 17,22 | 1,65% | 450,00 |
| 10.07.2024 | 16,91 | 16,98 | 16,91 | 16,94 | 0,09% | 1.615,00 |
| 09.07.2024 | 17,62 | 17,62 | 16,92 | 16,92 | -3,70% | 1.625,00 |
| 08.07.2024 | 17,73 | 17,73 | 17,57 | 17,57 | 1,36% | 9,00 |
| 05.07.2024 | 17,71 | 17,71 | 17,34 | 17,34 | -0,94% | 200,00 |
| 04.07.2024 | 17,41 | 17,50 | 17,41 | 17,50 | -1,71% | 115,00 |
| 03.07.2024 | 17,68 | 17,81 | 17,52 | 17,81 | 0,74% | 2.626,00 |
| 02.07.2024 | 17,78 | 17,79 | 17,60 | 17,68 | -1,78% | 277,00 |
| 01.07.2024 | 18,00 | 18,00 | 17,86 | 18,00 | -0,30% | 729,00 |
| 28.06.2024 | 18,34 | 18,41 | 18,05 | 18,05 | -0,80% | 7.120,00 |
| 27.06.2024 | 19,07 | 19,07 | 17,61 | 18,20 | -16,46% | 15.895,00 |
| 26.06.2024 | 21,50 | 21,86 | 21,50 | 21,78 | 1,49% | 5.588,00 |
| 25.06.2024 | 21,66 | 21,87 | 21,46 | 21,46 | -1,06% | 517,00 |
| 24.06.2024 | 21,60 | 21,69 | 21,40 | 21,69 | 0,51% | 294,00 |
| 21.06.2024 | 21,47 | 21,58 | 21,47 | 21,58 | -0,09% | 123,00 |
| 20.06.2024 | 22,24 | 22,24 | 21,60 | 21,60 | -1,37% | 114,00 |
| 19.06.2024 | 21,80 | 22,20 | 21,80 | 21,90 | 0,09% | 1.335,00 |
| 18.06.2024 | 22,01 | 22,01 | 21,77 | 21,88 | -0,14% | 428,00 |
| 17.06.2024 | 21,45 | 21,91 | 21,26 | 21,91 | 2,24% | 177,00 |
| 14.06.2024 | 21,48 | 21,48 | 21,43 | 21,43 | -2,01% | 107,00 |
| 13.06.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 0,14% | 24,00 |
| 12.06.2024 | 22,19 | 22,28 | 21,84 | 21,84 | -1,09% | 596,00 |
| 11.06.2024 | 21,77 | 22,08 | 21,76 | 22,08 | 0,78% | 732,00 |
| 10.06.2024 | 21,95 | 21,95 | 21,70 | 21,91 | 0,87% | 105,00 |
| 07.06.2024 | 21,80 | 21,80 | 21,72 | 21,72 | -2,99% | 100,00 |
| 06.06.2024 | 22,36 | 22,39 | 22,35 | 22,39 | 2,19% | 501,00 |
| 05.06.2024 | 21,77 | 21,91 | 21,77 | 21,91 | 0,92% | 45,00 |
| 04.06.2024 | 22,02 | 22,02 | 21,71 | 21,71 | -1,50% | 2.416,00 |
| 03.06.2024 | 22,29 | 22,29 | 21,98 | 22,04 | -0,77% | 549,00 |