62,10$
-1,60%
Echtzeitkurs LS - Öl (Brent)
Bid:
Ask:
Aktienkurse zu LS - Öl (Brent)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 62,72 | 62,83 | 61,90 | 61,98 | -1,79% | - |
| 20.11.2025 | 63,63 | 64,39 | 62,94 | 63,11 | -0,67% | - |
| 19.11.2025 | 64,74 | 64,78 | 62,86 | 63,53 | -2,20% | - |
| 18.11.2025 | 63,78 | 65,07 | 63,61 | 64,96 | 1,44% | - |
| 17.11.2025 | 63,79 | 64,71 | 63,66 | 64,04 | -0,35% | - |
| 14.11.2025 | 62,89 | 64,64 | 62,89 | 64,27 | 1,98% | - |
| 13.11.2025 | 62,63 | 63,43 | 62,39 | 63,02 | 0,52% | - |
| 12.11.2025 | 64,91 | 64,99 | 62,57 | 62,70 | -3,75% | - |
| 11.11.2025 | 63,74 | 65,29 | 63,62 | 65,14 | 1,71% | - |
| 10.11.2025 | 64,17 | 64,31 | 63,33 | 64,04 | 0,63% | - |
| 07.11.2025 | 63,79 | 64,39 | 63,22 | 63,64 | 0,17% | - |
| 06.11.2025 | 63,77 | 64,32 | 62,84 | 63,54 | -0,01% | - |
| 05.11.2025 | 64,31 | 64,94 | 63,44 | 63,54 | -1,20% | - |
| 04.11.2025 | 64,68 | 64,72 | 63,83 | 64,31 | -0,85% | - |
| 03.11.2025 | 65,22 | 65,32 | 64,33 | 64,86 | 0,32% | - |
| 31.10.2025 | 64,05 | 65,14 | 63,82 | 64,66 | 0,93% | - |
| 30.10.2025 | 63,94 | 64,53 | 63,48 | 64,06 | -0,21% | - |
| 29.10.2025 | 63,80 | 64,69 | 63,38 | 64,20 | 0,60% | - |
| 28.10.2025 | 65,53 | 65,64 | 63,42 | 63,81 | -3,11% | - |
| 27.10.2025 | 66,36 | 66,42 | 65,06 | 65,86 | -0,03% | - |
| 24.10.2025 | 65,73 | 66,77 | 65,51 | 65,88 | 0,19% | - |
| 23.10.2025 | 64,62 | 66,33 | 64,51 | 65,75 | 3,40% | - |
| 22.10.2025 | 62,30 | 63,91 | 61,99 | 63,59 | 3,52% | - |
| 21.10.2025 | 60,87 | 62,08 | 60,35 | 61,43 | 0,75% | - |
| 20.10.2025 | 61,08 | 61,21 | 60,07 | 60,97 | -0,60% | - |
| 17.10.2025 | 60,86 | 61,46 | 60,14 | 61,34 | 0,43% | - |
| 16.10.2025 | 62,49 | 62,74 | 60,85 | 61,08 | -1,74% | - |
| 15.10.2025 | 62,19 | 63,03 | 61,78 | 62,16 | 0,10% | - |
| 14.10.2025 | 63,32 | 63,32 | 61,51 | 62,10 | -2,23% | - |
| 13.10.2025 | 63,52 | 63,95 | 63,07 | 63,51 | 1,32% | - |
| 10.10.2025 | 65,21 | 65,21 | 62,52 | 62,68 | -3,82% | - |
| 09.10.2025 | 65,93 | 66,57 | 64,96 | 65,17 | -1,47% | - |
| 08.10.2025 | 65,91 | 66,53 | 65,80 | 66,14 | 0,59% | - |
| 07.10.2025 | 65,51 | 65,83 | 64,54 | 65,76 | 0,25% | - |
| 06.10.2025 | 65,48 | 65,77 | 64,76 | 65,59 | 1,58% | - |
| 03.10.2025 | 64,51 | 65,01 | 64,21 | 64,57 | 0,55% | - |
| 02.10.2025 | 65,68 | 65,83 | 64,00 | 64,22 | -1,93% | - |
| 01.10.2025 | 66,28 | 66,56 | 65,05 | 65,48 | -1,03% | - |
| 30.09.2025 | 66,66 | 66,83 | 65,64 | 66,16 | -0,93% | - |
| 29.09.2025 | 68,89 | 68,94 | 66,68 | 66,78 | -3,15% | - |
| 26.09.2025 | 68,75 | 69,86 | 68,28 | 68,95 | 0,38% | - |
| 25.09.2025 | 68,17 | 68,81 | 67,67 | 68,69 | 0,56% | - |
| 24.09.2025 | 67,68 | 68,50 | 66,79 | 68,31 | 0,55% | - |
| 23.09.2025 | 66,21 | 68,07 | 66,10 | 67,93 | 2,04% | - |
| 22.09.2025 | 67,12 | 67,30 | 65,94 | 66,57 | -0,13% | - |
| 19.09.2025 | 67,32 | 67,52 | 66,44 | 66,66 | -1,34% | - |
| 18.09.2025 | 67,90 | 68,41 | 67,19 | 67,56 | -0,48% | - |
| 17.09.2025 | 68,35 | 68,56 | 67,63 | 67,89 | -0,91% | - |
| 16.09.2025 | 67,60 | 68,68 | 67,00 | 68,51 | 1,58% | - |
| 15.09.2025 | 67,33 | 67,81 | 67,00 | 67,45 | 0,97% | - |
| 12.09.2025 | 66,28 | 68,16 | 65,70 | 66,80 | 0,72% | - |
| 11.09.2025 | 67,59 | 67,59 | 66,15 | 66,33 | -1,71% | - |
| 10.09.2025 | 67,07 | 67,77 | 66,69 | 67,48 | 1,74% | - |
| 09.09.2025 | 66,48 | 67,36 | 66,33 | 66,33 | 0,33% | - |
| 08.09.2025 | 65,60 | 67,03 | 65,60 | 66,11 | 0,73% | - |
| 05.09.2025 | 66,84 | 67,04 | 65,07 | 65,63 | -1,80% | - |
| 04.09.2025 | 67,17 | 67,36 | 66,34 | 66,83 | -1,04% | - |
| 03.09.2025 | 68,93 | 69,09 | 67,39 | 67,53 | -2,31% | - |
| 02.09.2025 | 68,37 | 69,52 | 68,07 | 69,13 | 1,90% | - |
| 01.09.2025 | 67,19 | 68,35 | 67,14 | 67,84 | 0,64% | - |
| 29.08.2025 | 67,59 | 67,91 | 67,29 | 67,41 | -0,40% | - |
| 28.08.2025 | 66,84 | 68,04 | 66,80 | 67,68 | 0,74% | - |
| 27.08.2025 | 66,68 | 67,49 | 66,37 | 67,18 | 0,64% | - |
| 26.08.2025 | 67,92 | 67,97 | 66,60 | 66,75 | -2,13% | - |
| 25.08.2025 | 67,79 | 68,48 | 67,15 | 68,20 | 0,54% | - |
| 22.08.2025 | 67,65 | 67,98 | 67,41 | 67,84 | 0,46% | - |
| 21.08.2025 | 67,14 | 67,79 | 66,75 | 67,53 | 0,80% | - |
| 20.08.2025 | 65,97 | 67,05 | 65,97 | 66,99 | 1,67% | - |
| 19.08.2025 | 66,45 | 66,45 | 65,61 | 65,89 | -0,95% | - |
| 18.08.2025 | 65,86 | 66,81 | 65,31 | 66,52 | 0,60% | - |
| 15.08.2025 | 66,63 | 66,82 | 65,73 | 66,12 | -1,25% | - |
| 14.08.2025 | 65,89 | 66,98 | 65,57 | 66,96 | 1,86% | - |
| 13.08.2025 | 66,25 | 66,32 | 65,01 | 65,74 | -0,55% | - |
| 12.08.2025 | 66,69 | 67,04 | 65,98 | 66,11 | -0,92% | - |
| 11.08.2025 | 66,20 | 67,11 | 65,89 | 66,72 | 0,53% | - |
| 08.08.2025 | 66,32 | 67,19 | 65,53 | 66,37 | 0,13% | - |
| 07.08.2025 | 67,33 | 67,66 | 66,27 | 66,29 | -0,55% | - |
| 06.08.2025 | 67,68 | 69,17 | 66,23 | 66,65 | -1,46% | - |
| 05.08.2025 | 68,67 | 68,85 | 67,52 | 67,64 | -1,34% | - |
| 04.08.2025 | 69,46 | 69,97 | 68,00 | 68,56 | -1,42% | - |
| 01.08.2025 | 71,91 | 71,95 | 69,42 | 69,55 | -2,88% | - |
| 31.07.2025 | 72,24 | 72,62 | 71,01 | 71,61 | -1,59% | - |
| 30.07.2025 | 71,78 | 72,83 | 70,92 | 72,77 | 1,30% | - |
| 29.07.2025 | 69,24 | 72,20 | 69,18 | 71,83 | 3,09% | - |
| 28.07.2025 | 68,04 | 69,70 | 67,79 | 69,68 | 3,16% | - |
| 25.07.2025 | 69,33 | 69,85 | 67,52 | 67,54 | -2,60% | - |
| 24.07.2025 | 68,83 | 69,53 | 68,49 | 69,35 | 0,96% | - |
| 23.07.2025 | 68,82 | 68,95 | 68,00 | 68,69 | -0,16% | - |
| 22.07.2025 | 68,56 | 69,03 | 68,13 | 68,80 | -0,27% | - |
| 21.07.2025 | 69,33 | 69,62 | 68,43 | 68,98 | -0,37% | - |
| 18.07.2025 | 69,57 | 70,77 | 69,14 | 69,24 | -0,46% | - |
| 17.07.2025 | 68,76 | 69,62 | 68,27 | 69,56 | 1,16% | - |
| 16.07.2025 | 68,87 | 69,07 | 67,75 | 68,76 | -0,09% | - |
| 15.07.2025 | 68,92 | 69,41 | 68,60 | 68,82 | -0,51% | - |
| 14.07.2025 | 70,49 | 71,52 | 69,09 | 69,17 | -2,00% | - |
| 11.07.2025 | 68,84 | 70,59 | 68,55 | 70,59 | 2,42% | - |
| 10.07.2025 | 70,31 | 70,46 | 68,54 | 68,92 | -1,68% | - |
| 09.07.2025 | 69,96 | 70,70 | 69,61 | 70,10 | -0,01% | - |
| 08.07.2025 | 69,23 | 70,67 | 69,11 | 70,11 | 0,72% | - |
| 07.07.2025 | 67,97 | 69,94 | 67,90 | 69,61 | 1,60% | - |