66,17$
-1,19%
Echtzeitkurs LS - Öl (Brent)
Bid:
Ask:
Aktienkurse zu LS - Öl (Brent)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 68,65 | 68,77 | 67,75 | 68,52 | -0,59% | - |
| 03.07.2025 | 68,58 | 69,14 | 68,33 | 68,93 | 0,06% | - |
| 02.07.2025 | 67,16 | 69,20 | 66,94 | 68,89 | 2,25% | - |
| 01.07.2025 | 66,42 | 67,49 | 66,37 | 67,37 | 1,10% | - |
| 30.06.2025 | 66,76 | 66,89 | 66,25 | 66,64 | 0,29% | - |
| 27.06.2025 | 67,02 | 67,28 | 66,13 | 66,45 | -0,65% | - |
| 26.06.2025 | 66,75 | 67,76 | 66,22 | 66,89 | 0,33% | - |
| 25.06.2025 | 66,98 | 67,48 | 66,20 | 66,67 | -0,13% | - |
| 24.06.2025 | 68,73 | 69,45 | 65,94 | 66,76 | -6,19% | - |
| 23.06.2025 | 78,07 | 78,37 | 38,58 | 71,16 | -7,78% | - |
| 20.06.2025 | 77,19 | 77,49 | 75,57 | 77,17 | -1,06% | - |
| 19.06.2025 | 76,57 | 79,02 | 76,53 | 78,00 | 2,23% | - |
| 18.06.2025 | 76,25 | 77,43 | 74,49 | 76,29 | -0,25% | - |
| 17.06.2025 | 76,55 | 76,90 | 76,21 | 76,48 | 4,92% | - |
| 16.06.2025 | 74,91 | 75,03 | 70,70 | 72,90 | -1,84% | - |
| 13.06.2025 | 74,72 | 75,65 | 72,20 | 74,27 | 6,73% | - |
| 12.06.2025 | 69,45 | 69,83 | 68,36 | 69,58 | 0,09% | - |
| 11.06.2025 | 66,78 | 69,96 | 66,50 | 69,52 | 4,13% | - |
| 10.06.2025 | 67,10 | 67,98 | 66,48 | 66,77 | -0,38% | - |
| 09.06.2025 | 66,62 | 67,12 | 66,07 | 67,02 | 0,83% | - |
| 06.06.2025 | 65,26 | 66,66 | 64,82 | 66,47 | 1,83% | - |
| 05.06.2025 | 64,71 | 65,84 | 64,67 | 65,28 | 0,59% | - |
| 04.06.2025 | 65,37 | 65,94 | 64,32 | 64,89 | -1,04% | - |
| 03.06.2025 | 65,07 | 65,94 | 64,51 | 65,57 | 0,69% | - |
| 02.06.2025 | 64,25 | 65,70 | 64,07 | 65,12 | 3,64% | - |
| 30.05.2025 | 63,15 | 64,08 | 62,09 | 62,84 | -0,79% | - |
| 29.05.2025 | 64,31 | 65,48 | 63,13 | 63,34 | -1,10% | - |
| 28.05.2025 | 63,88 | 65,03 | 63,51 | 64,04 | 0,63% | - |
| 27.05.2025 | 63,88 | 64,48 | 62,97 | 63,64 | -0,73% | - |
| 26.05.2025 | 65,00 | 65,08 | 63,90 | 64,11 | -1,22% | - |
| 23.05.2025 | 64,03 | 65,03 | 63,32 | 64,90 | 1,15% | - |
| 22.05.2025 | 64,93 | 65,03 | 63,53 | 64,16 | -0,72% | - |
| 21.05.2025 | 66,48 | 66,50 | 64,62 | 64,63 | -1,55% | - |
| 20.05.2025 | 65,31 | 65,99 | 64,89 | 65,65 | 0,22% | - |
| 19.05.2025 | 65,07 | 66,00 | 64,43 | 65,50 | 0,43% | - |
| 16.05.2025 | 64,85 | 65,54 | 64,18 | 65,22 | 0,80% | - |
| 15.05.2025 | 64,61 | 64,88 | 63,45 | 64,70 | -1,60% | - |
| 14.05.2025 | 66,20 | 66,59 | 65,72 | 65,76 | -1,17% | - |
| 13.05.2025 | 64,82 | 66,80 | 64,69 | 66,54 | 2,69% | - |
| 12.05.2025 | 64,33 | 66,37 | 64,27 | 64,79 | 1,53% | - |
| 09.05.2025 | 63,19 | 64,23 | 63,13 | 63,82 | 1,39% | - |
| 08.05.2025 | 61,51 | 62,98 | 61,14 | 62,94 | 2,98% | - |
| 07.05.2025 | 62,72 | 63,20 | 60,86 | 61,12 | -1,64% | - |
| 06.05.2025 | 60,31 | 62,78 | 60,31 | 62,14 | 3,36% | - |
| 05.05.2025 | 61,55 | 61,55 | 59,06 | 60,12 | -2,41% | - |
| 02.05.2025 | 62,55 | 62,57 | 60,69 | 61,61 | 0,98% | - |
| 30.04.2025 | 63,01 | 63,01 | 60,76 | 61,01 | -3,39% | - |
| 29.04.2025 | 64,27 | 64,33 | 63,09 | 63,15 | -2,45% | - |
| 28.04.2025 | 66,05 | 66,25 | 64,23 | 64,73 | -1,84% | - |
| 25.04.2025 | 65,61 | 66,14 | 64,66 | 65,95 | 0,62% | - |
| 24.04.2025 | 66,11 | 66,81 | 64,96 | 65,54 | -0,99% | - |
| 23.04.2025 | 68,03 | 68,64 | 65,32 | 66,20 | -1,61% | - |
| 22.04.2025 | 66,68 | 68,03 | 66,55 | 67,28 | -0,43% | - |
| 17.04.2025 | 66,54 | 68,13 | 66,14 | 67,57 | 2,22% | - |
| 16.04.2025 | 64,57 | 66,30 | 63,79 | 66,10 | 1,94% | - |
| 15.04.2025 | 65,09 | 65,39 | 64,21 | 64,84 | -0,20% | - |
| 14.04.2025 | 64,60 | 65,89 | 64,06 | 64,97 | 0,37% | - |
| 11.04.2025 | 63,15 | 65,05 | 62,83 | 64,73 | 1,69% | - |
| 10.04.2025 | 64,78 | 65,27 | 62,02 | 63,65 | -3,01% | - |
| 09.04.2025 | 61,54 | 66,01 | 58,40 | 65,63 | 6,15% | - |
| 08.04.2025 | 64,44 | 65,15 | 61,35 | 61,82 | -3,98% | - |
| 07.04.2025 | 63,94 | 67,40 | 62,51 | 64,38 | -2,93% | - |
| 04.04.2025 | 69,31 | 69,63 | 64,05 | 66,32 | -5,20% | - |
| 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% | - |