20,435€
3,76%
Echtzeit-Aktienkurs Levi Strauss & Co.
Bid:
Ask:
Aktienkurse zur Levi Strauss & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 3,73% | - |
| 02.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,45% | - |
| 30.04.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,70% | - |
| 29.04.2024 | 19,67 | 20,05 | 19,67 | 20,05 | 1,70% | 550,00 |
| 26.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -1,00% | - |
| 25.04.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -3,18% | - |
| 24.04.2024 | 20,57 | 20,57 | 20,57 | 20,57 | 2,24% | - |
| 23.04.2024 | 19,89 | 20,12 | 19,89 | 20,12 | 4,57% | 25,00 |
| 22.04.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,00% | - |
| 19.04.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -1,32% | - |
| 18.04.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,26% | - |
| 17.04.2024 | 19,15 | 19,26 | 19,15 | 19,26 | 4,08% | 10,00 |
| 16.04.2024 | 18,46 | 18,50 | 18,46 | 18,50 | -0,27% | 250,00 |
| 15.04.2024 | 18,03 | 18,55 | 18,03 | 18,55 | 0,46% | 265,00 |
| 12.04.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,05% | - |
| 11.04.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -1,01% | - |
| 10.04.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,16% | - |
| 09.04.2024 | 18,82 | 18,82 | 18,82 | 18,82 | -1,70% | - |
| 08.04.2024 | 18,89 | 19,15 | 18,89 | 19,15 | 0,26% | 25,00 |
| 05.04.2024 | 19,25 | 19,25 | 19,10 | 19,10 | -4,19% | 85,00 |
| 04.04.2024 | 18,03 | 19,93 | 18,03 | 19,93 | 15,30% | 60,00 |
| 03.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -7,84% | - |
| 02.04.2024 | 18,75 | 18,97 | 18,75 | 18,76 | 5,72% | 285,00 |
| 28.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | 2,66% | - |
| 27.03.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 0,52% | - |
| 26.03.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,12% | - |
| 25.03.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,89% | - |
| 22.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,92% | - |
| 21.03.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 0,12% | - |
| 20.03.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 1,84% | - |
| 19.03.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,72% | 60,00 |
| 18.03.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,24% | - |
| 15.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -2,39% | - |
| 14.03.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 1,48% | - |
| 13.03.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,14% | - |
| 12.03.2024 | 16,73 | 16,73 | 16,73 | 16,73 | 0,97% | - |
| 11.03.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,84% | - |
| 08.03.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,18% | - |
| 07.03.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,83% | - |
| 06.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,00% | - |
| 05.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 0,42% | - |
| 04.03.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | - |
| 01.03.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,75% | - |
| 29.02.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 1,85% | - |
| 28.02.2024 | 16,80 | 16,80 | 16,23 | 16,23 | -2,58% | 550,00 |
| 27.02.2024 | 16,63 | 16,66 | 16,63 | 16,66 | -0,30% | 600,00 |
| 26.02.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,60% | - |
| 23.02.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,54% | - |
| 22.02.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,30% | - |
| 21.02.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,42% | - |
| 20.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,24% | - |
| 19.02.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,12% | - |
| 16.02.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,42% | - |
| 15.02.2024 | 16,46 | 16,63 | 16,46 | 16,63 | 1,28% | 54,00 |
| 14.02.2024 | 16,42 | 16,42 | 16,42 | 16,42 | 0,31% | - |
| 13.02.2024 | 16,62 | 16,65 | 16,25 | 16,37 | -0,43% | 150,00 |
| 12.02.2024 | 16,41 | 16,44 | 16,41 | 16,44 | 0,37% | 10,00 |
| 09.02.2024 | 16,50 | 16,50 | 16,38 | 16,38 | -0,73% | 30,00 |
| 08.02.2024 | 15,84 | 16,50 | 15,84 | 16,50 | 5,91% | 360,00 |
| 07.02.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 3,18% | - |
| 06.02.2024 | 15,07 | 15,10 | 15,07 | 15,10 | 0,80% | 38,00 |
| 05.02.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -2,79% | - |
| 02.02.2024 | 15,41 | 15,41 | 15,41 | 15,41 | 2,39% | - |
| 01.02.2024 | 15,05 | 15,05 | 15,05 | 15,05 | -2,65% | - |
| 31.01.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 2,25% | - |
| 30.01.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 3,21% | - |
| 29.01.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 3,17% | - |
| 26.01.2024 | 14,19 | 14,20 | 14,19 | 14,20 | -2,14% | 30,00 |
| 25.01.2024 | 14,41 | 14,51 | 14,41 | 14,51 | 0,14% | 38,00 |
| 24.01.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 0,07% | - |
| 23.01.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,26% | - |
| 22.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,56% | - |
| 19.01.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,78% | - |
| 18.01.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 0,79% | - |
| 17.01.2024 | 13,92 | 14,00 | 13,92 | 14,00 | 0,21% | 40,00 |
| 16.01.2024 | 14,45 | 14,45 | 13,97 | 13,97 | -4,18% | 35,00 |
| 15.01.2024 | 14,48 | 14,58 | 14,48 | 14,58 | -1,15% | 35,00 |
| 12.01.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
| 11.01.2024 | 14,88 | 14,88 | 14,75 | 14,75 | -0,41% | 50,00 |
| 10.01.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 0,14% | - |
| 09.01.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 1,02% | - |
| 08.01.2024 | 14,64 | 14,64 | 14,64 | 14,64 | 2,81% | - |
| 05.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 04.01.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -3,72% | - |
| 03.01.2024 | 14,79 | 14,79 | 14,79 | 14,79 | -0,87% | - |
| 02.01.2024 | 14,97 | 14,97 | 14,92 | 14,92 | -1,00% | 1,00 |
| 29.12.2023 | 15,06 | 15,07 | 15,06 | 15,07 | 1,14% | - |
| 28.12.2023 | 15,22 | 15,22 | 14,90 | 14,90 | -2,49% | 100,00 |
| 27.12.2023 | 15,28 | 15,28 | 15,28 | 15,28 | 7,08% | - |
| 22.12.2023 | 14,27 | 14,27 | 14,27 | 14,27 | 1,13% | - |
| 21.12.2023 | 14,10 | 14,11 | 14,10 | 14,11 | -0,91% | 30,00 |
| 20.12.2023 | 14,24 | 14,24 | 14,24 | 14,24 | 0,28% | - |
| 19.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 0,78% | - |
| 18.12.2023 | 14,09 | 14,09 | 14,09 | 14,09 | -2,69% | - |
| 15.12.2023 | 14,48 | 14,48 | 14,48 | 14,48 | 1,40% | - |
| 14.12.2023 | 14,28 | 14,28 | 14,28 | 14,28 | 2,51% | - |
| 13.12.2023 | 13,93 | 13,93 | 13,93 | 13,93 | -1,97% | - |
| 12.12.2023 | 14,21 | 14,21 | 14,21 | 14,21 | 2,23% | - |
| 11.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -2,66% | - |
| 08.12.2023 | 14,28 | 14,28 | 14,28 | 14,28 | 1,64% | - |