98,99$
-2,85%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 102,60 | 102,67 | 96,51 | 99,48 | -2,37% | - |
| 31.03.2026 | 104,98 | 105,19 | 99,65 | 101,89 | -2,20% | - |
| 30.03.2026 | 101,42 | 104,35 | 99,42 | 104,18 | 3,06% | - |
| 27.03.2026 | 94,24 | 101,20 | 93,67 | 101,09 | 7,80% | - |
| 26.03.2026 | 92,34 | 95,43 | 91,32 | 93,78 | 2,64% | - |
| 25.03.2026 | 89,31 | 91,54 | 86,48 | 91,36 | 3,52% | - |
| 24.03.2026 | 91,47 | 93,35 | 86,38 | 88,25 | -0,82% | - |
| 23.03.2026 | 98,51 | 101,67 | 84,52 | 88,98 | -9,30% | - |
| 20.03.2026 | 92,18 | 98,75 | 92,18 | 98,10 | 3,55% | - |
| 19.03.2026 | 96,51 | 100,44 | 92,14 | 94,74 | -4,37% | - |
| 18.03.2026 | 92,30 | 99,76 | 91,45 | 99,07 | 3,98% | - |
| 17.03.2026 | 97,45 | 97,63 | 93,20 | 95,27 | 2,36% | - |
| 16.03.2026 | 102,59 | 102,59 | 91,85 | 93,08 | -6,24% | - |
| 13.03.2026 | 95,10 | 99,30 | 92,12 | 99,27 | 3,03% | - |
| 12.03.2026 | 89,15 | 99,39 | 88,13 | 96,36 | 8,95% | - |
| 11.03.2026 | 84,16 | 92,49 | 82,25 | 88,44 | 2,25% | - |
| 10.03.2026 | 88,91 | 91,08 | 76,85 | 86,49 | 1,99% | - |
| 09.03.2026 | 104,13 | 107,34 | 81,22 | 84,80 | -6,16% | - |
| 06.03.2026 | 80,31 | 92,53 | 80,25 | 90,37 | 13,36% | - |
| 05.03.2026 | 77,53 | 82,14 | 75,01 | 79,72 | 5,98% | - |
| 04.03.2026 | 75,92 | 77,23 | 73,33 | 75,22 | 1,83% | - |
| 03.03.2026 | 72,85 | 77,96 | 71,70 | 73,86 | 3,17% | - |
| 02.03.2026 | 71,66 | 73,36 | 70,09 | 71,59 | 6,42% | - |
| 27.02.2026 | 65,55 | 67,82 | 65,49 | 67,27 | 2,70% | - |
| 26.02.2026 | 65,56 | 66,70 | 63,61 | 65,50 | -0,26% | - |
| 25.02.2026 | 65,98 | 66,31 | 65,14 | 65,67 | -0,77% | - |
| 24.02.2026 | 66,86 | 67,14 | 65,56 | 66,18 | -0,29% | - |
| 23.02.2026 | 65,71 | 67,27 | 65,53 | 66,37 | 0,19% | - |
| 20.02.2026 | 66,88 | 67,03 | 65,82 | 66,25 | -0,69% | - |
| 19.02.2026 | 65,22 | 66,77 | 65,16 | 66,71 | 2,23% | - |
| 18.02.2026 | 62,32 | 65,42 | 62,26 | 65,25 | 4,88% | - |
| 17.02.2026 | 63,65 | 63,95 | 61,76 | 62,22 | -2,12% | - |
| 16.02.2026 | 62,87 | 63,69 | 62,35 | 63,57 | 1,41% | - |
| 13.02.2026 | 62,62 | 63,26 | 62,15 | 62,68 | -0,31% | - |
| 12.02.2026 | 64,90 | 65,04 | 62,40 | 62,88 | -3,09% | - |
| 11.02.2026 | 64,36 | 65,83 | 64,34 | 64,88 | 0,93% | - |
| 10.02.2026 | 64,08 | 64,69 | 63,65 | 64,28 | -0,08% | - |
| 09.02.2026 | 62,81 | 64,87 | 62,68 | 64,33 | 1,60% | - |
| 06.02.2026 | 64,09 | 64,57 | 62,21 | 63,32 | 0,18% | - |
| 05.02.2026 | 64,51 | 64,67 | 62,70 | 63,20 | -1,83% | - |
| 04.02.2026 | 63,78 | 65,52 | 62,86 | 64,38 | 0,56% | - |
| 03.02.2026 | 61,82 | 64,14 | 61,11 | 64,02 | 2,87% | - |
| 02.02.2026 | 61,75 | 62,55 | 61,42 | 62,24 | -5,37% | - |
| 30.01.2026 | 65,48 | 66,10 | 63,97 | 65,77 | 0,46% | - |
| 29.01.2026 | 64,10 | 66,47 | 64,02 | 65,47 | 3,37% | - |
| 28.01.2026 | 62,87 | 63,51 | 62,07 | 63,34 | 1,25% | - |
| 27.01.2026 | 60,42 | 62,57 | 60,15 | 62,55 | 2,90% | - |
| 26.01.2026 | 61,20 | 61,70 | 60,33 | 60,79 | -0,54% | - |
| 23.01.2026 | 59,80 | 61,26 | 59,59 | 61,12 | 2,95% | - |
| 22.01.2026 | 60,68 | 60,69 | 58,96 | 59,37 | -2,03% | - |
| 21.01.2026 | 59,80 | 60,87 | 59,22 | 60,60 | 1,87% | - |
| 20.01.2026 | 59,30 | 60,50 | 58,72 | 59,49 | 0,12% | - |
| 19.01.2026 | 59,27 | 59,49 | 58,56 | 59,42 | 0,03% | - |
| 16.01.2026 | 58,90 | 60,04 | 58,80 | 59,41 | 0,99% | - |
| 15.01.2026 | 60,95 | 60,95 | 58,76 | 58,83 | -2,08% | - |
| 14.01.2026 | 60,87 | 62,19 | 59,09 | 60,08 | -1,50% | - |
| 13.01.2026 | 59,77 | 61,49 | 59,73 | 60,99 | 2,62% | - |
| 12.01.2026 | 59,28 | 59,80 | 58,45 | 59,44 | 1,05% | - |
| 09.01.2026 | 58,16 | 59,77 | 57,61 | 58,82 | 0,42% | - |
| 08.01.2026 | 56,22 | 58,58 | 55,98 | 58,58 | 4,38% | - |
| 07.01.2026 | 56,27 | 57,15 | 55,85 | 56,12 | -1,50% | - |
| 06.01.2026 | 58,04 | 58,85 | 56,83 | 56,97 | -2,37% | - |
| 05.01.2026 | 56,89 | 58,50 | 56,31 | 58,35 | 1,90% | - |
| 02.01.2026 | 57,73 | 57,92 | 56,61 | 57,26 | -1,73% | - |
| 30.12.2025 | 58,12 | 58,47 | 57,93 | 58,27 | 0,53% | - |
| 29.12.2025 | 57,38 | 58,29 | 57,27 | 57,96 | -0,80% | - |
| 23.12.2025 | 57,95 | 58,50 | 57,74 | 58,43 | 0,77% | - |
| 22.12.2025 | 57,17 | 58,13 | 56,91 | 57,99 | 2,61% | - |
| 19.12.2025 | 55,90 | 56,72 | 55,61 | 56,51 | 1,07% | - |
| 18.12.2025 | 56,30 | 56,51 | 55,73 | 55,91 | -1,11% | - |
| 17.12.2025 | 55,07 | 56,62 | 55,07 | 56,54 | 2,62% | - |
| 16.12.2025 | 56,23 | 56,41 | 54,88 | 55,09 | -2,50% | - |
| 15.12.2025 | 57,67 | 57,79 | 56,23 | 56,51 | -1,68% | - |
| 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% | - |