102,54$
-3,09%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 105,49 | 105,49 | 100,97 | 102,52 | -3,10% | - |
| 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% | - |
| 08.06.2026 | 94,26 | 95,47 | 90,40 | 91,31 | 1,10% | - |
| 05.06.2026 | 93,05 | 93,63 | 89,68 | 90,32 | -2,99% | - |
| 04.06.2026 | 96,29 | 96,29 | 91,95 | 93,10 | -3,17% | - |
| 03.06.2026 | 93,43 | 96,98 | 93,43 | 96,14 | 2,76% | - |
| 02.06.2026 | 92,51 | 94,00 | 90,15 | 93,56 | 1,16% | - |
| 01.06.2026 | 88,08 | 94,71 | 87,78 | 92,49 | 5,07% | - |
| 29.05.2026 | 88,55 | 89,03 | 86,36 | 88,03 | -1,47% | - |
| 28.05.2026 | 89,43 | 92,09 | 87,49 | 89,34 | -0,13% | - |
| 27.05.2026 | 91,99 | 92,22 | 87,82 | 89,46 | -4,52% | - |
| 26.05.2026 | 90,30 | 94,67 | 90,30 | 93,69 | 3,74% | - |
| 25.05.2026 | 91,01 | 92,68 | 89,43 | 90,31 | -6,35% | - |
| 22.05.2026 | 98,03 | 99,44 | 94,87 | 96,44 | -0,91% | - |
| 21.05.2026 | 98,92 | 102,62 | 95,78 | 97,32 | -1,20% | - |
| 20.05.2026 | 103,71 | 104,01 | 96,98 | 98,50 | -5,54% | - |
| 19.05.2026 | 102,63 | 104,85 | 102,59 | 104,28 | 2,55% | - |
| 18.05.2026 | 103,13 | 105,21 | 98,64 | 101,69 | 0,49% | - |
| 15.05.2026 | 97,70 | 101,39 | 97,70 | 101,19 | 3,76% | - |
| 14.05.2026 | 101,55 | 101,76 | 95,12 | 97,52 | -3,70% | - |
| 13.05.2026 | 100,72 | 103,66 | 100,56 | 101,27 | -0,98% | - |
| 12.05.2026 | 98,97 | 102,72 | 98,82 | 102,27 | 4,05% | - |
| 11.05.2026 | 100,32 | 100,33 | 96,15 | 98,29 | 3,67% | - |
| 08.05.2026 | 95,52 | 96,16 | 93,84 | 94,81 | -1,19% | - |
| 07.05.2026 | 96,26 | 97,31 | 89,87 | 95,95 | 0,81% | - |
| 06.05.2026 | 102,56 | 102,56 | 88,69 | 95,17 | -7,48% | - |
| 05.05.2026 | 104,26 | 105,35 | 101,12 | 102,87 | -2,23% | - |
| 04.05.2026 | 101,71 | 107,43 | 100,15 | 105,22 | 0,07% | - |
| 30.04.2026 | 109,68 | 110,31 | 103,34 | 105,15 | -2,65% | - |
| 29.04.2026 | 99,64 | 108,48 | 99,57 | 108,01 | 8,10% | - |