69,87$
-4,76%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 97,48 | 101,84 | 97,41 | 99,92 | 3,65% | - |
| 27.04.2026 | 95,68 | 97,66 | 94,59 | 96,40 | 1,76% | - |
| 24.04.2026 | 96,97 | 97,84 | 92,73 | 94,73 | -1,72% | - |
| 23.04.2026 | 94,08 | 98,39 | 92,36 | 96,39 | 4,19% | - |
| 22.04.2026 | 89,57 | 93,72 | 87,66 | 92,51 | 0,43% | - |
| 21.04.2026 | 86,24 | 92,20 | 85,67 | 92,11 | 6,06% | - |
| 20.04.2026 | 87,38 | 88,41 | 85,47 | 86,85 | 4,34% | - |
| 17.04.2026 | 89,66 | 90,34 | 78,98 | 83,24 | -7,60% | - |
| 16.04.2026 | 88,17 | 91,81 | 87,72 | 90,09 | 2,46% | - |
| 15.04.2026 | 91,57 | 91,75 | 87,62 | 87,92 | -4,36% | - |
| 14.04.2026 | 96,81 | 97,96 | 91,07 | 91,93 | -6,10% | - |
| 13.04.2026 | 104,81 | 104,92 | 97,03 | 97,90 | 1,69% | - |
| 10.04.2026 | 98,18 | 100,42 | 95,54 | 96,28 | -3,10% | - |
| 09.04.2026 | 96,49 | 102,63 | 95,28 | 99,36 | 3,11% | - |
| 08.04.2026 | 110,23 | 110,23 | 91,85 | 96,36 | -14,10% | - |
| 07.04.2026 | 112,25 | 117,62 | 109,72 | 112,17 | 0,63% | - |
| 02.04.2026 | 104,70 | 113,96 | 104,53 | 111,46 | 12,04% | - |
| 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% | - |