66,83$
-0,54%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 66,94 | 67,02 | 66,69 | 66,81 | -0,56% | - |
| 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% | - |
| 13.06.2025 | 73,49 | 74,37 | 70,86 | 73,09 | 7,20% | - |
| 12.06.2025 | 67,90 | 68,49 | 66,72 | 68,18 | 0,41% | - |
| 11.06.2025 | 64,94 | 68,36 | 64,67 | 67,90 | 4,56% | - |
| 10.06.2025 | 65,38 | 66,27 | 64,57 | 64,94 | -0,55% | - |
| 09.06.2025 | 64,79 | 65,42 | 64,19 | 65,30 | 1,04% | - |
| 06.06.2025 | 63,25 | 64,79 | 62,81 | 64,63 | 2,05% | - |
| 05.06.2025 | 62,59 | 63,97 | 62,55 | 63,33 | 0,84% | - |
| 04.06.2025 | 63,13 | 63,94 | 62,18 | 62,80 | -0,84% | - |
| 03.06.2025 | 63,03 | 63,88 | 62,41 | 63,33 | 0,51% | - |
| 02.06.2025 | 62,48 | 63,87 | 62,19 | 63,01 | 3,51% | - |
| 30.05.2025 | 60,74 | 61,71 | 59,84 | 60,88 | -0,03% | - |
| 29.05.2025 | 61,86 | 63,06 | 60,55 | 60,90 | -1,08% | - |
| 28.05.2025 | 61,20 | 62,53 | 60,85 | 61,56 | 1,00% | - |
| 27.05.2025 | 61,24 | 61,89 | 60,28 | 60,95 | -0,87% | - |
| 26.05.2025 | 61,76 | 62,01 | 61,08 | 61,49 | -0,24% | - |
| 23.05.2025 | 60,78 | 61,87 | 60,04 | 61,63 | 1,23% | - |
| 22.05.2025 | 61,65 | 61,74 | 60,24 | 60,88 | -0,70% | - |
| 21.05.2025 | 63,14 | 63,18 | 61,30 | 61,31 | -1,59% | - |
| 20.05.2025 | 61,96 | 62,62 | 61,49 | 62,30 | 0,29% | - |
| 19.05.2025 | 61,65 | 62,60 | 60,99 | 62,12 | 0,58% | - |
| 16.05.2025 | 61,48 | 62,16 | 60,78 | 61,76 | 0,70% | - |
| 15.05.2025 | 61,26 | 61,53 | 60,08 | 61,33 | -1,68% | - |
| 14.05.2025 | 63,26 | 63,58 | 62,34 | 62,38 | -2,00% | - |
| 13.05.2025 | 61,84 | 63,89 | 61,70 | 63,65 | 2,99% | - |
| 12.05.2025 | 61,48 | 63,60 | 61,41 | 61,80 | 1,43% | - |
| 09.05.2025 | 60,26 | 61,44 | 60,19 | 60,93 | 1,53% | - |
| 08.05.2025 | 58,50 | 60,04 | 58,14 | 60,01 | 3,29% | - |
| 07.05.2025 | 59,73 | 60,24 | 57,82 | 58,10 | -1,69% | - |
| 06.05.2025 | 57,23 | 59,82 | 57,23 | 59,10 | 3,68% | - |
| 05.05.2025 | 58,50 | 58,50 | 55,99 | 57,01 | -2,66% | - |
| 02.05.2025 | 59,69 | 59,70 | 57,74 | 58,56 | 0,69% | - |
| 30.04.2025 | 60,12 | 60,13 | 57,91 | 58,16 | -3,50% | - |
| 29.04.2025 | 61,52 | 61,61 | 60,24 | 60,27 | -2,81% | - |
| 28.04.2025 | 63,31 | 63,52 | 61,48 | 62,01 | -1,90% | - |
| 25.04.2025 | 62,78 | 63,33 | 61,80 | 63,21 | 0,81% | - |
| 24.04.2025 | 62,27 | 63,29 | 62,00 | 62,70 | 0,58% | - |
| 23.04.2025 | 64,26 | 64,86 | 61,54 | 62,34 | -1,83% | - |
| 22.04.2025 | 62,88 | 64,35 | 62,75 | 63,50 | -0,18% | - |
| 17.04.2025 | 62,60 | 64,18 | 62,18 | 63,62 | 2,45% | - |
| 16.04.2025 | 60,64 | 62,28 | 59,87 | 62,10 | 1,92% | - |
| 15.04.2025 | 61,28 | 61,57 | 60,39 | 60,93 | -0,33% | - |
| 14.04.2025 | 61,33 | 62,07 | 60,13 | 61,13 | -0,69% | - |
| 11.04.2025 | 59,88 | 61,85 | 59,52 | 61,55 | 1,91% | - |
| 10.04.2025 | 61,76 | 62,27 | 58,77 | 60,40 | -3,43% | - |
| 09.04.2025 | 58,22 | 62,92 | 55,13 | 62,54 | 6,91% | - |
| 08.04.2025 | 60,98 | 61,68 | 57,95 | 58,50 | -3,98% | - |
| 07.04.2025 | 60,42 | 63,82 | 58,95 | 60,93 | -2,88% | - |
| 04.04.2025 | 66,09 | 66,43 | 60,49 | 62,73 | -6,03% | - |
| 03.04.2025 | 70,02 | 70,02 | 65,98 | 66,76 | -7,12% | - |
| 02.04.2025 | 71,22 | 71,93 | 70,61 | 71,87 | 0,94% | - |
| 01.04.2025 | 71,63 | 72,09 | 71,02 | 71,20 | -0,34% | - |
| 31.03.2025 | 69,01 | 71,83 | 69,00 | 71,44 | 3,51% | - |
| 28.03.2025 | 69,74 | 70,09 | 68,92 | 69,02 | -1,26% | - |
| 27.03.2025 | 69,60 | 69,97 | 69,13 | 69,90 | -0,04% | - |
| 26.03.2025 | 69,19 | 70,20 | 69,06 | 69,93 | 1,07% | - |
| 25.03.2025 | 69,10 | 69,68 | 68,52 | 69,19 | 0,05% | - |
| 24.03.2025 | 68,16 | 69,33 | 68,07 | 69,16 | 1,36% | - |
| 21.03.2025 | 68,34 | 68,42 | 67,65 | 68,23 | -0,21% | - |
| 20.03.2025 | 67,25 | 68,40 | 66,63 | 68,37 | 1,98% | - |
| 19.03.2025 | 66,41 | 67,42 | 66,09 | 67,05 | 0,74% | - |
| 18.03.2025 | 67,27 | 68,48 | 66,47 | 66,55 | -1,06% | - |
| 17.03.2025 | 67,37 | 67,90 | 67,01 | 67,26 | 0,58% | - |
| 14.03.2025 | 67,06 | 67,28 | 66,32 | 66,88 | 0,15% | - |
| 13.03.2025 | 67,46 | 67,94 | 66,38 | 66,78 | -1,34% | - |
| 12.03.2025 | 66,61 | 67,87 | 66,15 | 67,69 | 1,67% | - |
| 11.03.2025 | 66,03 | 67,15 | 65,95 | 66,58 | 1,01% | - |
| 10.03.2025 | 66,56 | 67,60 | 65,80 | 65,91 | -1,69% | - |
| 07.03.2025 | 66,25 | 68,21 | 66,25 | 67,04 | 1,22% | - |
| 06.03.2025 | 66,39 | 67,08 | 65,59 | 66,23 | -0,33% | - |
| 05.03.2025 | 67,69 | 68,09 | 65,23 | 66,45 | -2,67% | - |
| 04.03.2025 | 68,44 | 68,55 | 66,78 | 68,27 | 0,00% | - |
| 03.03.2025 | 70,00 | 70,35 | 67,90 | 68,27 | -2,56% | - |
| 28.02.2025 | 70,13 | 70,28 | 69,17 | 70,07 | -0,12% | - |
| 27.02.2025 | 68,82 | 70,53 | 68,61 | 70,15 | 1,99% | - |
| 26.02.2025 | 69,08 | 69,28 | 68,36 | 68,78 | -0,41% | - |
| 25.02.2025 | 71,13 | 71,13 | 68,69 | 69,06 | -2,44% | - |
| 24.02.2025 | 70,23 | 70,92 | 70,01 | 70,79 | 0,84% | - |
| 21.02.2025 | 72,32 | 72,37 | 70,20 | 70,20 | -3,15% | - |
| 20.02.2025 | 71,90 | 73,13 | 71,79 | 72,48 | 0,42% | - |
| 19.02.2025 | 71,77 | 72,90 | 71,77 | 72,18 | 0,60% | - |
| 18.02.2025 | 71,35 | 72,02 | 70,90 | 71,75 | 0,57% | - |
| 17.02.2025 | 70,78 | 71,40 | 70,50 | 71,35 | 0,91% | - |
| 14.02.2025 | 71,42 | 71,88 | 70,51 | 70,71 | -0,99% | - |
| 13.02.2025 | 70,69 | 71,47 | 70,22 | 71,41 | 0,18% | - |
| 12.02.2025 | 72,99 | 73,20 | 71,28 | 71,28 | -2,65% | - |