69,56$
0,78%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 68,92 | 69,71 | 68,87 | 69,61 | 0,85% | - |
| 20.11.2024 | 69,17 | 69,95 | 68,64 | 69,02 | -0,41% | - |
| 19.11.2024 | 69,09 | 69,73 | 68,48 | 69,31 | 0,32% | - |
| 18.11.2024 | 66,90 | 69,36 | 66,90 | 69,09 | 3,29% | - |
| 15.11.2024 | 68,41 | 68,51 | 66,72 | 66,89 | -2,24% | - |
| 14.11.2024 | 67,94 | 69,23 | 67,79 | 68,42 | 0,52% | - |
| 13.11.2024 | 68,25 | 68,86 | 66,94 | 68,07 | 0,14% | - |
| 12.11.2024 | 67,80 | 69,13 | 67,76 | 67,97 | -0,23% | - |
| 11.11.2024 | 70,05 | 70,56 | 67,93 | 68,13 | -3,26% | - |
| 08.11.2024 | 71,91 | 71,92 | 69,99 | 70,42 | -2,43% | - |
| 07.11.2024 | 72,10 | 72,86 | 70,66 | 72,18 | 0,45% | - |
| 06.11.2024 | 70,72 | 72,62 | 69,74 | 71,86 | -0,17% | - |
| 05.11.2024 | 71,43 | 72,66 | 71,36 | 71,98 | 0,40% | - |
| 04.11.2024 | 70,75 | 71,81 | 70,67 | 71,70 | 3,37% | - |
| 01.11.2024 | 70,49 | 71,43 | 69,32 | 69,36 | -1,60% | - |
| 31.10.2024 | 69,09 | 70,77 | 68,29 | 70,48 | 2,02% | - |
| 30.10.2024 | 67,73 | 69,16 | 67,55 | 69,09 | 2,41% | - |
| 29.10.2024 | 67,37 | 68,51 | 66,72 | 67,46 | -0,79% | - |
| 28.10.2024 | 71,63 | 71,63 | 66,93 | 68,00 | -5,13% | - |
| 25.10.2024 | 70,32 | 71,92 | 69,98 | 71,67 | 1,89% | - |
| 24.10.2024 | 71,74 | 72,33 | 69,76 | 70,34 | -0,99% | - |
| 23.10.2024 | 71,61 | 71,71 | 70,13 | 71,05 | -0,34% | - |
| 22.10.2024 | 69,74 | 72,08 | 69,35 | 71,29 | 2,17% | - |
| 21.10.2024 | 68,85 | 70,39 | 68,85 | 69,78 | 1,37% | - |
| 18.10.2024 | 70,17 | 70,66 | 68,17 | 68,84 | -1,90% | - |
| 17.10.2024 | 70,11 | 70,37 | 68,89 | 70,17 | 0,11% | - |
| 16.10.2024 | 71,04 | 71,29 | 69,13 | 70,09 | -1,31% | - |
| 15.10.2024 | 71,88 | 71,88 | 69,72 | 71,02 | -1,25% | - |
| 14.10.2024 | 74,65 | 74,83 | 71,88 | 71,92 | -4,89% | - |
| 11.10.2024 | 75,69 | 76,03 | 74,53 | 75,62 | 0,02% | - |
| 10.10.2024 | 73,88 | 76,23 | 73,47 | 75,60 | 3,07% | - |
| 09.10.2024 | 73,89 | 74,44 | 71,57 | 73,35 | -0,74% | - |
| 08.10.2024 | 75,92 | 76,11 | 72,71 | 73,90 | -4,42% | - |
| 07.10.2024 | 74,46 | 77,39 | 74,07 | 77,31 | 3,84% | - |
| 04.10.2024 | 73,71 | 75,56 | 73,47 | 74,45 | 1,05% | - |
| 03.10.2024 | 70,99 | 74,07 | 70,54 | 73,68 | 3,77% | - |
| 02.10.2024 | 70,98 | 72,47 | 69,87 | 71,00 | 0,36% | - |
| 01.10.2024 | 68,30 | 71,93 | 66,34 | 70,74 | 3,59% | - |
| 30.09.2024 | 68,51 | 69,31 | 67,57 | 68,29 | -0,49% | - |
| 27.09.2024 | 67,46 | 68,64 | 67,13 | 68,63 | 1,74% | - |
| 26.09.2024 | 69,84 | 69,84 | 66,94 | 67,45 | -3,42% | - |
| 25.09.2024 | 71,55 | 71,60 | 69,26 | 69,84 | -2,40% | - |
| 24.09.2024 | 71,20 | 72,39 | 71,10 | 71,56 | 1,19% | - |
| 23.09.2024 | 71,46 | 71,81 | 69,49 | 70,72 | -0,74% | - |
| 20.09.2024 | 71,01 | 71,44 | 70,37 | 71,25 | 0,16% | - |
| 19.09.2024 | 69,99 | 71,52 | 69,95 | 71,13 | 2,90% | - |
| 18.09.2024 | 69,57 | 70,30 | 68,58 | 69,13 | -1,13% | - |
| 17.09.2024 | 69,40 | 70,65 | 68,52 | 69,92 | 0,85% | - |
| 16.09.2024 | 68,72 | 69,60 | 67,85 | 69,33 | 0,12% | - |
| 13.09.2024 | 69,44 | 70,31 | 68,48 | 69,25 | 0,09% | - |
| 12.09.2024 | 67,75 | 69,80 | 67,67 | 69,18 | 2,72% | - |
| 11.09.2024 | 66,12 | 67,96 | 65,63 | 67,35 | 1,58% | - |
| 10.09.2024 | 68,57 | 68,80 | 65,28 | 66,30 | -3,65% | - |
| 09.09.2024 | 68,57 | 68,95 | 67,31 | 68,81 | 1,02% | - |
| 06.09.2024 | 69,26 | 70,13 | 67,17 | 68,12 | -1,75% | - |
| 05.09.2024 | 69,42 | 70,80 | 68,77 | 69,33 | 0,13% | - |
| 04.09.2024 | 69,90 | 71,45 | 68,82 | 69,24 | -1,38% | - |
| 03.09.2024 | 73,94 | 74,28 | 70,10 | 70,21 | -5,20% | - |
| 02.09.2024 | 73,02 | 74,39 | 72,99 | 74,06 | 0,63% | - |
| 30.08.2024 | 76,02 | 76,57 | 73,36 | 73,60 | -3,16% | - |
| 29.08.2024 | 74,38 | 76,90 | 74,06 | 76,00 | 2,17% | - |
| 28.08.2024 | 75,55 | 75,68 | 73,85 | 74,39 | -1,80% | - |
| 27.08.2024 | 77,16 | 77,47 | 75,40 | 75,75 | -1,81% | - |
| 26.08.2024 | 76,07 | 77,59 | 75,28 | 77,15 | 2,89% | - |
| 23.08.2024 | 72,98 | 75,07 | 72,98 | 74,98 | 2,56% | - |
| 22.08.2024 | 71,95 | 73,50 | 71,59 | 73,11 | 1,63% | - |
| 21.08.2024 | 73,04 | 74,14 | 71,47 | 71,94 | -1,59% | - |
| 20.08.2024 | 73,81 | 74,36 | 72,55 | 73,10 | -0,96% | - |
| 19.08.2024 | 75,48 | 75,72 | 73,45 | 73,81 | -2,19% | - |
| 16.08.2024 | 76,65 | 76,86 | 74,52 | 75,46 | -1,88% | - |
| 15.08.2024 | 76,00 | 77,37 | 75,82 | 76,91 | 1,22% | - |
| 14.08.2024 | 78,83 | 78,97 | 75,66 | 75,98 | -3,39% | - |
| 13.08.2024 | 79,64 | 80,13 | 78,17 | 78,64 | -1,29% | - |
| 12.08.2024 | 77,19 | 80,14 | 77,16 | 79,67 | 3,42% | - |
| 09.08.2024 | 76,28 | 77,08 | 75,85 | 77,03 | 1,28% | - |
| 08.08.2024 | 75,41 | 76,51 | 74,60 | 76,06 | 0,83% | - |
| 07.08.2024 | 73,52 | 75,83 | 73,02 | 75,44 | 3,31% | - |
| 06.08.2024 | 74,14 | 74,16 | 72,21 | 73,02 | -1,16% | - |
| 05.08.2024 | 73,26 | 74,08 | 71,67 | 73,88 | -0,32% | - |
| 02.08.2024 | 76,79 | 77,29 | 72,96 | 74,12 | -3,63% | - |
| 01.08.2024 | 78,63 | 78,87 | 76,25 | 76,91 | -2,14% | - |
| 31.07.2024 | 76,01 | 78,65 | 75,96 | 78,60 | 4,45% | - |
| 30.07.2024 | 75,47 | 75,97 | 74,61 | 75,25 | -0,88% | - |
| 29.07.2024 | 77,38 | 77,68 | 75,35 | 75,92 | -0,66% | - |
| 26.07.2024 | 78,34 | 78,51 | 76,19 | 76,43 | -2,46% | - |
| 25.07.2024 | 77,51 | 78,47 | 76,03 | 78,36 | 1,10% | - |
| 24.07.2024 | 77,13 | 78,18 | 76,97 | 77,51 | 0,07% | - |
| 23.07.2024 | 78,36 | 78,72 | 76,40 | 77,45 | -1,01% | - |
| 22.07.2024 | 79,01 | 79,11 | 77,57 | 78,24 | -0,46% | - |
| 19.07.2024 | 80,77 | 81,33 | 78,59 | 78,61 | -2,78% | - |
| 18.07.2024 | 81,64 | 82,27 | 80,60 | 80,85 | -0,94% | - |
| 17.07.2024 | 79,76 | 81,62 | 79,45 | 81,62 | 2,36% | - |
| 16.07.2024 | 81,59 | 81,60 | 79,22 | 79,74 | -2,76% | - |
| 15.07.2024 | 82,39 | 82,49 | 81,46 | 82,00 | -0,24% | - |
| 12.07.2024 | 82,83 | 83,74 | 82,10 | 82,19 | -0,88% | - |
| 11.07.2024 | 82,40 | 83,12 | 81,63 | 82,92 | 0,57% | - |
| 10.07.2024 | 81,81 | 82,65 | 80,80 | 82,45 | 0,79% | - |
| 09.07.2024 | 82,09 | 82,47 | 81,25 | 81,80 | -0,56% | - |
| 08.07.2024 | 83,35 | 83,35 | 82,09 | 82,26 | -1,29% | - |
| 05.07.2024 | 83,69 | 84,52 | 83,08 | 83,34 | -0,96% | - |