57,47$
-0,52%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 58,11 | 58,13 | 57,14 | 57,47 | -0,51% | - |
| 11.12.2025 | 58,95 | 58,95 | 57,01 | 57,77 | -1,91% | - |
| 10.12.2025 | 58,38 | 59,03 | 57,66 | 58,89 | 0,94% | - |
| 09.12.2025 | 58,67 | 59,17 | 58,13 | 58,34 | -0,79% | - |
| 08.12.2025 | 60,21 | 60,30 | 58,68 | 58,81 | -2,20% | - |
| 05.12.2025 | 59,56 | 60,49 | 59,44 | 60,13 | 0,66% | - |
| 04.12.2025 | 59,23 | 60,02 | 58,81 | 59,74 | 1,26% | - |
| 03.12.2025 | 58,63 | 59,63 | 58,62 | 58,99 | 0,61% | - |
| 02.12.2025 | 59,39 | 59,53 | 58,29 | 58,63 | -1,56% | - |
| 01.12.2025 | 59,77 | 59,97 | 58,84 | 59,56 | 1,92% | - |
| 28.11.2025 | 59,04 | 59,62 | 58,28 | 58,44 | -1,08% | - |
| 27.11.2025 | 58,36 | 59,15 | 58,33 | 59,08 | 0,84% | - |
| 26.11.2025 | 58,15 | 58,71 | 57,66 | 58,59 | 0,97% | - |
| 25.11.2025 | 58,61 | 58,78 | 57,10 | 58,03 | -1,71% | - |
| 24.11.2025 | 58,10 | 59,05 | 57,42 | 59,04 | 1,91% | - |
| 21.11.2025 | 58,29 | 58,60 | 57,39 | 57,93 | -1,38% | - |
| 20.11.2025 | 59,38 | 60,08 | 58,58 | 58,74 | -0,82% | - |
| 19.11.2025 | 60,50 | 60,55 | 58,66 | 59,23 | -2,43% | - |
| 18.11.2025 | 59,44 | 60,83 | 59,26 | 60,70 | 1,66% | - |
| 17.11.2025 | 59,35 | 60,29 | 59,22 | 59,71 | -0,16% | - |
| 14.11.2025 | 58,60 | 60,24 | 58,60 | 59,81 | 1,97% | - |
| 13.11.2025 | 58,37 | 59,20 | 58,14 | 58,65 | 0,34% | - |
| 12.11.2025 | 60,78 | 60,87 | 58,31 | 58,45 | -4,05% | - |
| 11.11.2025 | 59,82 | 61,27 | 59,66 | 60,92 | 1,33% | - |
| 10.11.2025 | 60,32 | 60,47 | 59,41 | 60,12 | 0,56% | - |
| 07.11.2025 | 59,83 | 60,45 | 59,32 | 59,79 | 0,26% | - |
| 06.11.2025 | 59,86 | 60,50 | 58,83 | 59,63 | 0,02% | - |
| 05.11.2025 | 60,43 | 61,07 | 59,52 | 59,62 | -1,33% | - |
| 04.11.2025 | 60,85 | 60,89 | 59,95 | 60,43 | -1,01% | - |
| 03.11.2025 | 61,41 | 61,49 | 60,51 | 61,04 | 0,30% | - |
| 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% | - |