101,29$
-2,24%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 100,90 | 103,13 | 100,34 | 101,31 | -2,22% | - |
| 23.10.2026 | 100,29 | 103,92 | 99,98 | 103,61 | 4,38% | - |
| 22.10.2026 | 98,76 | 100,16 | 97,91 | 99,27 | 1,61% | - |
| 21.10.2026 | 98,87 | 100,41 | 96,38 | 97,69 | -0,45% | - |
| 20.10.2026 | 98,25 | 101,38 | 95,27 | 98,14 | -0,32% | - |
| 19.10.2026 | 97,43 | 99,71 | 96,74 | 98,45 | -0,49% | - |
| 16.10.2026 | 95,78 | 99,34 | 95,30 | 98,94 | 2,81% | - |
| 15.10.2026 | 92,87 | 96,73 | 92,52 | 96,24 | 2,43% | - |
| 14.10.2026 | 94,86 | 94,88 | 93,06 | 93,96 | -0,51% | - |
| 13.10.2026 | 92,61 | 94,70 | 91,71 | 94,44 | 1,18% | - |
| 12.10.2026 | 90,46 | 94,36 | 90,39 | 93,34 | 1,93% | - |
| 09.10.2026 | 90,28 | 92,17 | 90,07 | 91,57 | 0,39% | - |
| 08.10.2026 | 89,99 | 93,20 | 89,94 | 91,21 | 2,47% | - |
| 07.10.2026 | 90,07 | 90,98 | 88,03 | 89,01 | -0,87% | - |
| 06.10.2026 | 89,93 | 89,97 | 86,89 | 89,79 | 0,66% | - |
| 05.10.2026 | 90,29 | 91,30 | 88,76 | 89,20 | -2,40% | - |
| 02.10.2026 | 92,53 | 92,72 | 88,07 | 91,40 | -2,01% | - |
| 01.10.2026 | 89,13 | 93,68 | 88,80 | 93,27 | 3,06% | - |
| 30.09.2026 | 89,56 | 91,94 | 88,60 | 90,50 | 1,43% | - |
| 29.09.2026 | 93,28 | 94,73 | 89,08 | 89,22 | -4,06% | - |
| 28.09.2026 | 94,07 | 96,53 | 91,29 | 93,00 | 0,77% | - |
| 25.09.2026 | 94,76 | 94,76 | 91,52 | 92,28 | -3,09% | - |
| 24.09.2026 | 91,49 | 96,78 | 91,33 | 95,23 | 2,97% | - |
| 23.09.2026 | 89,88 | 92,90 | 89,10 | 92,48 | 3,20% | - |
| 22.09.2026 | 93,37 | 93,83 | 88,73 | 89,62 | -2,74% | - |
| 21.09.2026 | 94,11 | 94,77 | 91,20 | 92,14 | -3,60% | - |
| 18.09.2026 | 96,54 | 98,02 | 94,83 | 95,59 | -1,07% | - |
| 17.09.2026 | 101,90 | 102,27 | 94,65 | 96,62 | -5,27% | - |
| 16.09.2026 | 105,49 | 105,49 | 100,97 | 101,99 | -3,60% | - |
| 15.09.2026 | 103,07 | 106,72 | 101,21 | 105,80 | 4,36% | - |
| 14.09.2026 | 102,69 | 104,92 | 100,54 | 101,38 | 0,76% | - |
| 11.09.2026 | 103,94 | 103,94 | 98,51 | 100,62 | -2,00% | - |
| 10.09.2026 | 96,69 | 103,03 | 95,39 | 102,67 | 6,26% | - |
| 09.09.2026 | 94,01 | 96,80 | 93,76 | 96,62 | 3,12% | - |
| 08.09.2026 | 93,00 | 94,73 | 91,83 | 93,70 | 1,08% | - |
| 07.09.2026 | 92,50 | 93,30 | 90,88 | 92,70 | 1,50% | - |
| 04.09.2026 | 91,67 | 91,75 | 88,75 | 91,33 | -0,32% | - |
| 03.09.2026 | 90,63 | 93,12 | 89,58 | 91,63 | 0,95% | - |
| 02.09.2026 | 90,68 | 91,49 | 88,99 | 90,76 | 0,18% | - |
| 01.09.2026 | 87,03 | 90,64 | 86,23 | 90,60 | 5,48% | - |
| 31.08.2026 | 85,31 | 86,78 | 84,48 | 85,89 | 3,00% | - |
| 28.08.2026 | 83,30 | 83,71 | 82,26 | 83,39 | -0,35% | - |
| 27.08.2026 | 81,84 | 84,25 | 80,67 | 83,68 | 2,10% | - |
| 26.08.2026 | 80,55 | 83,29 | 79,65 | 81,96 | 0,66% | - |
| 25.08.2026 | 85,00 | 85,09 | 81,40 | 81,42 | -4,21% | - |
| 24.08.2026 | 85,62 | 86,23 | 84,40 | 85,00 | -2,03% | - |
| 21.08.2026 | 86,21 | 87,51 | 85,81 | 86,76 | 0,17% | - |
| 20.08.2026 | 84,46 | 87,70 | 84,34 | 86,61 | 2,80% | - |
| 19.08.2026 | 84,60 | 85,83 | 83,45 | 84,26 | 0,19% | - |
| 18.08.2026 | 84,11 | 85,01 | 83,78 | 84,10 | 0,32% | - |
| 17.08.2026 | 82,40 | 84,06 | 81,16 | 83,83 | 1,82% | - |
| 14.08.2026 | 81,19 | 83,00 | 80,81 | 82,33 | 1,24% | - |
| 13.08.2026 | 83,04 | 83,31 | 80,10 | 81,33 | -2,01% | - |
| 12.08.2026 | 83,73 | 84,10 | 82,43 | 82,99 | -0,55% | - |
| 11.08.2026 | 82,27 | 84,62 | 81,31 | 83,45 | 1,71% | - |
| 10.08.2026 | 78,46 | 82,33 | 77,80 | 82,05 | 6,68% | - |
| 07.08.2026 | 78,34 | 78,49 | 76,56 | 76,91 | -0,81% | - |
| 06.08.2026 | 75,06 | 78,31 | 74,58 | 77,54 | 3,19% | - |
| 05.08.2026 | 75,14 | 76,69 | 74,46 | 75,14 | -0,96% | - |
| 04.08.2026 | 81,23 | 82,33 | 75,26 | 75,87 | -5,40% | - |
| 03.08.2026 | 79,56 | 80,65 | 78,44 | 80,21 | -5,44% | - |
| 31.07.2026 | 81,66 | 86,39 | 81,21 | 84,82 | 1,29% | - |
| 30.07.2026 | 84,64 | 85,94 | 82,99 | 83,74 | -1,49% | - |
| 29.07.2026 | 79,11 | 85,57 | 79,11 | 85,01 | 7,49% | - |
| 28.07.2026 | 81,90 | 82,42 | 77,79 | 79,08 | -3,56% | - |
| 27.07.2026 | 84,83 | 84,96 | 81,99 | 82,00 | -8,21% | - |
| 24.07.2026 | 91,69 | 91,85 | 87,70 | 89,34 | -2,38% | - |
| 23.07.2026 | 86,47 | 93,49 | 86,47 | 91,52 | 5,63% | - |
| 22.07.2026 | 84,57 | 88,61 | 84,57 | 86,64 | 2,30% | - |
| 21.07.2026 | 82,17 | 85,02 | 81,40 | 84,69 | 2,74% | - |
| 20.07.2026 | 83,50 | 84,19 | 79,60 | 82,43 | 1,53% | - |
| 17.07.2026 | 79,19 | 82,06 | 77,94 | 81,19 | 3,55% | - |
| 16.07.2026 | 78,90 | 80,30 | 78,02 | 78,40 | -1,76% | - |
| 15.07.2026 | 79,86 | 80,14 | 77,78 | 79,81 | 0,17% | - |
| 14.07.2026 | 79,80 | 81,27 | 77,86 | 79,67 | 2,53% | - |
| 13.07.2026 | 71,49 | 78,45 | 71,49 | 77,71 | 8,52% | - |
| 10.07.2026 | 71,80 | 73,10 | 70,79 | 71,61 | -0,08% | - |
| 09.07.2026 | 74,37 | 74,62 | 71,43 | 71,67 | -3,27% | - |
| 08.07.2026 | 72,36 | 76,08 | 68,61 | 74,09 | 3,03% | - |
| 07.07.2026 | 68,98 | 72,50 | 68,89 | 71,91 | 4,62% | - |
| 06.07.2026 | 69,13 | 69,21 | 67,83 | 68,74 | 0,07% | - |
| 03.07.2026 | 68,99 | 69,26 | 68,09 | 68,69 | 0,33% | - |
| 02.07.2026 | 68,10 | 68,81 | 67,05 | 68,46 | 0,51% | - |
| 01.07.2026 | 70,03 | 70,03 | 68,04 | 68,12 | -2,78% | - |
| 30.06.2026 | 70,05 | 71,57 | 69,24 | 70,07 | -0,53% | - |
| 29.06.2026 | 69,94 | 71,14 | 69,44 | 70,44 | 1,56% | - |
| 26.06.2026 | 70,40 | 70,94 | 68,57 | 69,36 | -4,08% | - |
| 25.06.2026 | 69,85 | 72,50 | 68,91 | 72,31 | 3,23% | - |
| 24.06.2026 | 72,76 | 73,17 | 69,64 | 70,05 | -4,52% | - |
| 23.06.2026 | 73,74 | 74,07 | 72,50 | 73,36 | -1,24% | - |
| 22.06.2026 | 75,37 | 76,19 | 73,25 | 74,28 | -3,10% | - |
| 19.06.2026 | 75,37 | 76,78 | 75,08 | 76,66 | 1,39% | - |
| 18.06.2026 | 74,11 | 76,05 | 72,85 | 75,61 | 0,33% | - |
| 17.06.2026 | 74,89 | 79,16 | 74,10 | 75,36 | -1,19% | - |
| 16.06.2026 | 80,60 | 80,80 | 74,75 | 76,27 | -6,30% | - |
| 15.06.2026 | 80,56 | 81,47 | 79,71 | 81,40 | -3,53% | - |
| 12.06.2026 | 86,03 | 87,24 | 83,20 | 84,37 | -2,45% | - |
| 11.06.2026 | 91,87 | 91,87 | 85,85 | 86,49 | -4,42% | - |
| 10.06.2026 | 88,66 | 91,82 | 87,40 | 90,49 | 2,28% | - |
| 09.06.2026 | 90,33 | 90,36 | 85,98 | 88,47 | -3,10% | - |