62,30$
-1,32%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |