60,51$
-0,62%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 60,78 | 61,39 | 60,56 | 60,80 | -0,14% | - |
| 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% | - |
| 11.02.2025 | 72,63 | 73,66 | 72,61 | 73,22 | 1,06% | - |
| 10.02.2025 | 71,45 | 72,54 | 71,29 | 72,45 | 2,04% | - |
| 07.02.2025 | 70,87 | 71,41 | 70,60 | 71,00 | 0,58% | - |
| 06.02.2025 | 71,35 | 71,84 | 70,43 | 70,59 | -0,85% | - |
| 05.02.2025 | 72,63 | 72,74 | 70,97 | 71,20 | -1,90% | - |
| 04.02.2025 | 72,30 | 73,34 | 70,67 | 72,58 | -0,41% | - |
| 03.02.2025 | 73,91 | 74,77 | 72,07 | 72,88 | -0,27% | - |
| 31.01.2025 | 73,31 | 73,36 | 71,93 | 73,08 | 0,41% | - |
| 30.01.2025 | 72,68 | 73,83 | 72,02 | 72,78 | -0,18% | - |
| 29.01.2025 | 73,61 | 74,07 | 72,33 | 72,91 | -1,35% | - |
| 28.01.2025 | 73,48 | 74,30 | 72,96 | 73,91 | 1,16% | - |
| 27.01.2025 | 73,97 | 75,12 | 72,38 | 73,06 | -2,06% | - |
| 24.01.2025 | 74,59 | 75,21 | 74,08 | 74,60 | 0,46% | - |
| 23.01.2025 | 75,20 | 75,99 | 74,22 | 74,26 | -1,52% | - |
| 22.01.2025 | 75,66 | 76,44 | 75,28 | 75,40 | -0,84% | - |
| 21.01.2025 | 76,78 | 76,80 | 75,05 | 76,04 | -0,39% | - |
| 20.01.2025 | 77,29 | 77,60 | 75,82 | 76,34 | -1,41% | - |
| 17.01.2025 | 78,32 | 78,54 | 77,14 | 77,43 | -0,53% | - |
| 16.01.2025 | 78,75 | 79,07 | 76,93 | 77,85 | -1,68% | - |
| 15.01.2025 | 77,93 | 79,36 | 76,16 | 79,18 | 1,75% | - |
| 14.01.2025 | 78,43 | 79,07 | 77,42 | 77,81 | -1,11% | - |
| 13.01.2025 | 78,18 | 79,26 | 77,36 | 78,69 | 2,63% | - |
| 10.01.2025 | 74,22 | 77,82 | 74,22 | 76,67 | 3,26% | - |
| 09.01.2025 | 73,37 | 74,27 | 72,98 | 74,25 | 1,20% | - |
| 08.01.2025 | 74,85 | 75,29 | 73,16 | 73,37 | -1,19% | - |
| 07.01.2025 | 73,48 | 74,52 | 73,11 | 74,25 | 1,11% | - |
| 06.01.2025 | 73,69 | 74,98 | 73,19 | 73,43 | -0,80% | - |
| 03.01.2025 | 73,12 | 74,34 | 72,71 | 74,02 | 1,26% | - |
| 02.01.2025 | 70,75 | 73,72 | 70,75 | 73,10 | 3,26% | - |
| 30.12.2024 | 70,23 | 71,01 | 70,21 | 70,79 | 0,81% | - |