60,90$
0,99%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 60,28 | 61,37 | 59,99 | 60,86 | 0,93% | - |
| 30.10.2025 | 60,10 | 60,78 | 59,64 | 60,30 | -0,05% | - |
| 29.10.2025 | 60,13 | 61,02 | 59,70 | 60,33 | 0,30% | - |
| 28.10.2025 | 61,22 | 61,32 | 59,76 | 60,15 | -2,23% | - |
| 27.10.2025 | 61,90 | 62,03 | 60,67 | 61,52 | 0,13% | - |
| 24.10.2025 | 61,53 | 62,58 | 61,36 | 61,44 | -0,41% | - |
| 23.10.2025 | 60,47 | 62,20 | 60,38 | 61,69 | 3,87% | - |
| 22.10.2025 | 58,21 | 59,82 | 57,92 | 59,39 | 3,61% | - |
| 21.10.2025 | 56,87 | 58,06 | 56,35 | 57,32 | 0,59% | - |
| 20.10.2025 | 56,95 | 57,07 | 55,97 | 56,99 | -0,35% | - |
| 17.10.2025 | 56,79 | 57,31 | 56,14 | 57,19 | 0,34% | - |
| 16.10.2025 | 58,37 | 58,62 | 56,78 | 56,99 | -2,03% | - |
| 15.10.2025 | 58,56 | 58,92 | 57,77 | 58,17 | -0,44% | - |
| 14.10.2025 | 59,48 | 59,49 | 57,68 | 58,43 | -2,05% | - |
| 13.10.2025 | 59,64 | 60,17 | 59,21 | 59,66 | 1,41% | - |
| 10.10.2025 | 61,52 | 61,52 | 58,70 | 58,83 | -4,14% | - |
| 09.10.2025 | 62,19 | 62,87 | 61,25 | 61,37 | -1,69% | - |
| 08.10.2025 | 62,22 | 62,91 | 62,11 | 62,42 | 0,71% | - |
| 07.10.2025 | 61,72 | 62,03 | 60,74 | 61,98 | 0,34% | - |
| 06.10.2025 | 61,82 | 62,10 | 61,04 | 61,77 | 1,61% | - |
| 03.10.2025 | 60,85 | 61,38 | 60,55 | 60,79 | 0,41% | - |
| 02.10.2025 | 62,08 | 62,23 | 60,39 | 60,54 | -2,36% | - |
| 01.10.2025 | 62,61 | 62,89 | 61,40 | 62,01 | -0,85% | - |
| 30.09.2025 | 63,07 | 63,25 | 62,03 | 62,54 | -1,01% | - |
| 29.09.2025 | 65,34 | 65,39 | 62,99 | 63,17 | -3,57% | - |
| 26.09.2025 | 65,23 | 66,40 | 64,65 | 65,51 | 0,48% | - |
| 25.09.2025 | 64,67 | 65,27 | 64,06 | 65,20 | 0,61% | - |
| 24.09.2025 | 63,48 | 65,04 | 63,25 | 64,81 | 1,75% | - |
| 23.09.2025 | 61,95 | 63,88 | 61,84 | 63,69 | 2,23% | - |
| 22.09.2025 | 62,82 | 62,99 | 61,62 | 62,30 | -0,16% | - |
| 19.09.2025 | 63,09 | 63,25 | 62,22 | 62,40 | -1,50% | - |
| 18.09.2025 | 63,65 | 64,20 | 63,02 | 63,35 | -0,38% | - |
| 17.09.2025 | 64,07 | 64,23 | 31,90 | 63,59 | -0,96% | - |
| 16.09.2025 | 63,47 | 64,38 | 62,63 | 64,21 | 1,51% | - |
| 15.09.2025 | 63,02 | 63,64 | 62,73 | 63,25 | 1,17% | - |
| 12.09.2025 | 62,26 | 63,96 | 61,69 | 62,52 | 0,29% | - |
| 11.09.2025 | 63,74 | 63,74 | 62,25 | 62,34 | -2,21% | - |
| 10.09.2025 | 63,30 | 64,07 | 62,93 | 63,75 | 1,71% | - |
| 09.09.2025 | 62,70 | 63,62 | 62,53 | 62,68 | 0,49% | - |
| 08.09.2025 | 61,97 | 63,32 | 61,95 | 62,38 | 0,60% | - |
| 05.09.2025 | 63,30 | 63,48 | 61,46 | 62,00 | -2,08% | - |
| 04.09.2025 | 63,53 | 63,72 | 62,76 | 63,32 | -0,94% | - |
| 03.09.2025 | 65,40 | 65,53 | 63,73 | 63,92 | -2,56% | - |
| 02.09.2025 | 64,86 | 66,02 | 64,50 | 65,60 | 1,43% | - |
| 01.09.2025 | 63,74 | 64,87 | 63,70 | 64,68 | 1,10% | - |
| 29.08.2025 | 64,20 | 64,55 | 63,88 | 63,97 | -0,53% | - |
| 28.08.2025 | 63,51 | 64,68 | 63,37 | 64,31 | 0,70% | - |
| 27.08.2025 | 63,26 | 64,22 | 62,97 | 63,86 | 0,84% | - |
| 26.08.2025 | 64,45 | 64,52 | 63,15 | 63,33 | -2,24% | - |
| 25.08.2025 | 63,74 | 65,09 | 63,60 | 64,78 | 1,53% | - |
| 22.08.2025 | 63,50 | 63,92 | 63,30 | 63,81 | 0,64% | - |
| 21.08.2025 | 63,03 | 63,67 | 62,52 | 63,40 | 0,81% | - |
| 20.08.2025 | 61,99 | 63,00 | 61,98 | 62,89 | 1,64% | - |
| 19.08.2025 | 62,60 | 62,60 | 61,65 | 61,88 | -1,17% | - |
| 18.08.2025 | 62,06 | 63,00 | 61,45 | 62,61 | 0,54% | - |
| 15.08.2025 | 62,83 | 63,01 | 61,86 | 62,28 | -1,35% | - |
| 14.08.2025 | 62,88 | 63,16 | 61,85 | 63,13 | 0,61% | - |
| 13.08.2025 | 63,26 | 63,34 | 61,96 | 62,75 | -0,63% | - |
| 12.08.2025 | 63,99 | 64,33 | 63,06 | 63,15 | -1,41% | - |
| 11.08.2025 | 63,41 | 64,43 | 63,10 | 64,05 | 0,71% | - |
| 08.08.2025 | 63,72 | 64,56 | 62,82 | 63,60 | -0,20% | - |
| 07.08.2025 | 64,80 | 65,10 | 63,70 | 63,73 | -0,58% | - |
| 06.08.2025 | 65,17 | 66,72 | 63,64 | 64,10 | -1,63% | - |
| 05.08.2025 | 66,19 | 66,38 | 65,02 | 65,16 | -1,36% | - |
| 04.08.2025 | 67,18 | 67,74 | 65,46 | 66,06 | -1,81% | - |
| 01.08.2025 | 69,45 | 69,57 | 67,06 | 67,28 | -2,77% | - |
| 31.07.2025 | 69,86 | 70,25 | 68,57 | 69,20 | -1,75% | - |
| 30.07.2025 | 69,26 | 70,50 | 68,46 | 70,43 | 1,57% | - |
| 29.07.2025 | 66,60 | 69,74 | 66,52 | 69,34 | 3,32% | - |
| 28.07.2025 | 65,54 | 67,14 | 65,27 | 67,11 | 3,18% | - |
| 25.07.2025 | 66,17 | 66,69 | 65,02 | 65,04 | -1,75% | - |
| 24.07.2025 | 65,61 | 66,38 | 65,33 | 66,20 | 1,18% | - |
| 23.07.2025 | 65,52 | 65,64 | 64,73 | 65,43 | -0,12% | - |
| 22.07.2025 | 65,26 | 65,79 | 64,83 | 65,51 | -0,35% | - |
| 21.07.2025 | 66,16 | 66,43 | 65,22 | 65,74 | -0,45% | - |
| 18.07.2025 | 66,30 | 67,53 | 65,93 | 66,04 | -0,36% | - |
| 17.07.2025 | 65,45 | 66,35 | 65,02 | 66,28 | 1,28% | - |
| 16.07.2025 | 66,80 | 67,00 | 64,38 | 65,44 | -1,87% | - |
| 15.07.2025 | 66,63 | 67,13 | 66,23 | 66,69 | -0,40% | - |
| 14.07.2025 | 68,57 | 69,64 | 66,84 | 66,95 | -2,46% | - |
| 11.07.2025 | 66,87 | 68,67 | 66,50 | 68,64 | 2,57% | - |
| 10.07.2025 | 68,45 | 68,61 | 66,45 | 66,92 | -1,99% | - |
| 09.07.2025 | 68,12 | 68,92 | 67,70 | 68,28 | -0,03% | - |
| 08.07.2025 | 67,56 | 68,90 | 67,32 | 68,30 | 0,47% | - |
| 07.07.2025 | 66,21 | 68,31 | 66,18 | 67,98 | 2,26% | - |
| 04.07.2025 | 66,94 | 67,08 | 66,04 | 66,48 | -1,05% | - |
| 03.07.2025 | 66,97 | 67,56 | 66,54 | 67,19 | -0,01% | - |
| 02.07.2025 | 65,47 | 67,57 | 65,22 | 67,19 | 2,25% | - |
| 01.07.2025 | 64,76 | 65,96 | 64,69 | 65,71 | 1,11% | - |
| 30.06.2025 | 65,02 | 65,16 | 64,82 | 64,99 | -0,18% | - |
| 27.06.2025 | 65,58 | 66,09 | 64,79 | 65,11 | -0,52% | - |
| 26.06.2025 | 65,19 | 66,41 | 64,67 | 65,45 | 0,37% | - |
| 25.06.2025 | 65,21 | 66,01 | 64,53 | 65,21 | 0,40% | - |
| 24.06.2025 | 65,75 | 66,96 | 64,01 | 64,95 | -4,75% | - |
| 23.06.2025 | 74,90 | 75,15 | 36,97 | 68,19 | -7,75% | - |
| 20.06.2025 | 73,93 | 74,28 | 72,37 | 73,92 | -1,04% | - |
| 19.06.2025 | 73,49 | 75,73 | 73,38 | 74,70 | 2,13% | - |
| 18.06.2025 | 73,06 | 74,26 | 71,36 | 73,14 | -0,15% | - |
| 17.06.2025 | 72,90 | 73,70 | 72,64 | 73,25 | 4,75% | - |
| 16.06.2025 | 68,57 | 70,40 | 68,45 | 69,93 | -4,32% | - |