65,35$
-6,59%
Echtzeitkurs LS - Öl (Brent)
Bid:
Ask:
Aktienkurse zu LS - Öl (Brent)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 69,31 | 69,63 | 64,05 | 65,21 | -6,79% | - |
| 03.04.2025 | 73,30 | 73,30 | 69,48 | 69,96 | -6,81% | - |
| 02.04.2025 | 74,49 | 75,14 | 73,85 | 75,07 | 0,85% | - |
| 01.04.2025 | 74,93 | 75,28 | 74,33 | 74,44 | -0,35% | - |
| 31.03.2025 | 72,45 | 75,03 | 72,44 | 74,70 | 3,13% | - |
| 28.03.2025 | 73,13 | 73,45 | 72,35 | 72,43 | -1,23% | - |
| 27.03.2025 | 72,99 | 73,36 | 72,53 | 73,34 | 0,02% | - |
| 26.03.2025 | 72,56 | 73,48 | 72,47 | 73,32 | 1,05% | - |
| 25.03.2025 | 73,00 | 73,03 | 71,89 | 72,56 | -0,68% | - |
| 24.03.2025 | 72,00 | 73,16 | 71,93 | 73,06 | 1,32% | - |
| 21.03.2025 | 72,24 | 72,34 | 71,51 | 72,11 | -0,25% | - |
| 20.03.2025 | 71,14 | 72,29 | 70,53 | 72,29 | 1,95% | - |
| 19.03.2025 | 70,22 | 71,23 | 69,90 | 70,90 | 0,77% | - |
| 18.03.2025 | 70,97 | 72,18 | 70,28 | 70,36 | -0,89% | - |
| 17.03.2025 | 71,05 | 71,59 | 70,69 | 70,99 | 0,67% | - |
| 14.03.2025 | 70,36 | 70,74 | 69,93 | 70,52 | 0,62% | - |
| 13.03.2025 | 70,79 | 71,24 | 69,70 | 70,08 | -1,25% | - |
| 12.03.2025 | 69,91 | 71,09 | 69,47 | 70,97 | 1,54% | - |
| 11.03.2025 | 69,36 | 70,41 | 69,28 | 69,89 | 1,02% | - |
| 10.03.2025 | 69,93 | 70,86 | 69,05 | 69,19 | -1,64% | - |
| 07.03.2025 | 69,42 | 71,38 | 69,42 | 70,34 | 1,39% | - |
| 06.03.2025 | 69,38 | 69,88 | 68,74 | 69,38 | -0,08% | - |
| 05.03.2025 | 70,82 | 71,16 | 68,34 | 69,43 | -2,30% | - |
| 04.03.2025 | 71,53 | 71,53 | 69,75 | 71,07 | -0,37% | - |
| 03.03.2025 | 73,06 | 73,38 | 71,17 | 71,33 | -2,45% | - |
| 28.02.2025 | 73,35 | 73,35 | 72,32 | 73,12 | -0,27% | - |
| 27.02.2025 | 72,29 | 73,73 | 72,09 | 73,32 | 1,52% | - |
| 26.02.2025 | 72,64 | 72,81 | 71,93 | 72,23 | -0,53% | - |
| 25.02.2025 | 74,64 | 74,64 | 72,22 | 72,61 | -2,27% | - |
| 24.02.2025 | 74,33 | 74,49 | 73,87 | 74,30 | 0,11% | - |
| 21.02.2025 | 76,33 | 76,37 | 74,21 | 74,22 | -2,99% | - |
| 20.02.2025 | 75,89 | 77,13 | 75,80 | 76,51 | 0,52% | - |
| 19.02.2025 | 75,82 | 76,81 | 75,82 | 76,11 | 0,46% | - |
| 18.02.2025 | 75,32 | 76,06 | 74,90 | 75,76 | 0,59% | - |
| 17.02.2025 | 74,86 | 75,37 | 74,45 | 75,32 | 0,78% | - |
| 14.02.2025 | 75,20 | 75,84 | 74,56 | 74,73 | -0,56% | - |
| 13.02.2025 | 74,49 | 75,18 | 74,06 | 75,15 | 0,13% | - |
| 12.02.2025 | 76,70 | 76,90 | 75,06 | 75,06 | -2,41% | - |
| 11.02.2025 | 76,22 | 77,28 | 76,22 | 76,91 | 1,16% | - |
| 10.02.2025 | 75,13 | 76,07 | 74,97 | 76,02 | 1,86% | - |
| 07.02.2025 | 74,64 | 75,11 | 74,29 | 74,64 | 0,46% | - |
| 06.02.2025 | 74,85 | 75,39 | 74,10 | 74,30 | -0,58% | - |
| 05.02.2025 | 76,03 | 76,14 | 74,56 | 74,73 | -1,68% | - |
| 04.02.2025 | 75,42 | 76,65 | 74,15 | 76,01 | 0,28% | - |
| 03.02.2025 | 76,44 | 77,24 | 75,04 | 75,80 | -0,38% | - |
| 31.01.2025 | 76,28 | 76,36 | 75,16 | 76,09 | 0,25% | - |
| 30.01.2025 | 75,53 | 76,59 | 74,98 | 75,90 | 0,10% | - |
| 29.01.2025 | 76,27 | 76,64 | 75,36 | 75,83 | -0,92% | - |
| 28.01.2025 | 76,53 | 77,17 | 75,92 | 76,53 | 0,60% | - |
| 27.01.2025 | 77,83 | 78,46 | 75,50 | 76,07 | -3,05% | - |
| 24.01.2025 | 78,25 | 78,98 | 77,95 | 78,46 | 0,74% | - |
| 23.01.2025 | 78,75 | 79,59 | 77,86 | 77,88 | -1,36% | - |
| 22.01.2025 | 79,19 | 79,89 | 78,81 | 78,95 | -0,70% | - |
| 21.01.2025 | 80,08 | 80,11 | 78,46 | 79,51 | -0,43% | - |
| 20.01.2025 | 80,61 | 80,96 | 79,43 | 79,86 | -1,11% | - |
| 17.01.2025 | 81,67 | 81,92 | 80,55 | 80,76 | -0,69% | - |
| 16.01.2025 | 82,04 | 82,41 | 80,39 | 81,32 | -1,46% | - |
| 15.01.2025 | 80,23 | 82,61 | 79,62 | 82,52 | 2,94% | - |
| 14.01.2025 | 80,54 | 81,14 | 79,87 | 80,16 | -0,85% | - |
| 13.01.2025 | 81,33 | 81,67 | 80,36 | 80,85 | 1,39% | - |
| 10.01.2025 | 76,87 | 80,73 | 76,87 | 79,75 | 3,28% | - |
| 09.01.2025 | 76,22 | 77,22 | 75,90 | 77,21 | 1,31% | - |
| 08.01.2025 | 77,57 | 77,88 | 76,03 | 76,21 | -1,08% | - |
| 07.01.2025 | 76,26 | 77,27 | 75,91 | 77,05 | 1,09% | - |
| 06.01.2025 | 76,23 | 77,48 | 75,94 | 76,22 | -0,45% | - |
| 03.01.2025 | 75,87 | 76,73 | 75,53 | 76,56 | 0,90% | - |
| 02.01.2025 | 73,90 | 76,54 | 73,90 | 75,88 | 2,60% | - |
| 30.12.2024 | 73,44 | 74,11 | 73,39 | 73,96 | 0,74% | - |
| 27.12.2024 | 72,80 | 73,73 | 72,70 | 73,41 | 1,03% | - |
| 23.12.2024 | 72,83 | 72,98 | 71,69 | 72,67 | 0,10% | - |
| 20.12.2024 | 72,23 | 72,88 | 71,60 | 72,60 | 0,51% | - |
| 19.12.2024 | 72,97 | 73,45 | 72,15 | 72,23 | -0,84% | - |
| 18.12.2024 | 73,22 | 74,19 | 72,80 | 72,85 | -0,63% | - |
| 17.12.2024 | 74,05 | 74,17 | 72,48 | 73,31 | -0,79% | - |
| 16.12.2024 | 74,14 | 74,33 | 73,70 | 73,89 | -0,59% | - |
| 13.12.2024 | 73,45 | 74,58 | 73,35 | 74,33 | 1,31% | - |
| 12.12.2024 | 73,62 | 73,98 | 72,42 | 73,37 | -0,33% | - |
| 11.12.2024 | 72,65 | 73,74 | 72,30 | 73,61 | 2,17% | - |
| 10.12.2024 | 71,76 | 72,72 | 71,53 | 72,05 | 0,19% | - |
| 09.12.2024 | 71,51 | 72,64 | 71,36 | 71,91 | 1,26% | - |
| 06.12.2024 | 72,10 | 72,14 | 70,85 | 71,02 | -1,57% | - |
| 05.12.2024 | 72,26 | 72,90 | 71,81 | 72,15 | -0,36% | - |
| 04.12.2024 | 73,84 | 74,27 | 72,26 | 72,41 | -1,67% | - |
| 03.12.2024 | 72,04 | 73,90 | 72,03 | 73,64 | 2,41% | - |
| 02.12.2024 | 72,27 | 72,88 | 71,53 | 71,91 | 0,13% | - |
| 29.11.2024 | 72,77 | 73,33 | 71,82 | 71,82 | -1,18% | - |
| 28.11.2024 | 72,37 | 72,96 | 71,85 | 72,68 | 0,45% | - |
| 27.11.2024 | 72,35 | 72,84 | 71,71 | 72,35 | -0,21% | - |
| 26.11.2024 | 72,64 | 73,78 | 71,63 | 72,51 | -0,11% | - |
| 25.11.2024 | 74,55 | 74,76 | 72,32 | 72,59 | -3,32% | - |
| 22.11.2024 | 74,25 | 75,41 | 73,44 | 75,08 | 1,12% | - |
| 21.11.2024 | 72,97 | 74,37 | 72,91 | 74,25 | 1,62% | - |
| 20.11.2024 | 73,20 | 73,93 | 72,70 | 73,07 | -0,34% | - |
| 19.11.2024 | 73,21 | 73,87 | 72,62 | 73,32 | 0,16% | - |
| 18.11.2024 | 71,08 | 73,47 | 71,08 | 73,20 | 3,04% | - |
| 15.11.2024 | 72,43 | 72,48 | 70,84 | 71,04 | -1,93% | - |
| 14.11.2024 | 71,83 | 73,21 | 71,80 | 72,44 | 0,70% | - |
| 13.11.2024 | 72,05 | 72,62 | 70,76 | 71,93 | 0,26% | - |
| 12.11.2024 | 71,63 | 72,82 | 71,57 | 71,74 | -0,23% | - |
| 11.11.2024 | 73,60 | 74,11 | 71,60 | 71,91 | -2,80% | - |