72,80$
-0,71%
Echtzeitkurs LS - Öl (Brent)
Bid:
Ask:
Aktienkurse zu LS - Öl (Brent)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 73,35 | 73,35 | 72,58 | 72,82 | -0,68% | - |
| 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% | - |
| 08.11.2024 | 75,25 | 75,26 | 73,44 | 73,98 | -2,07% | - |
| 07.11.2024 | 75,42 | 76,06 | 74,06 | 75,54 | 0,49% | - |
| 06.11.2024 | 74,18 | 75,97 | 73,35 | 75,17 | -0,39% | - |
| 05.11.2024 | 75,06 | 76,23 | 74,97 | 75,47 | 0,18% | - |
| 04.11.2024 | 74,33 | 75,39 | 74,24 | 75,33 | 3,31% | - |
| 01.11.2024 | 74,02 | 74,94 | 72,89 | 72,92 | -1,50% | - |
| 31.10.2024 | 72,65 | 74,27 | 71,82 | 74,03 | 1,90% | - |
| 30.10.2024 | 71,22 | 72,73 | 71,07 | 72,65 | 2,34% | - |
| 29.10.2024 | 70,98 | 72,11 | 70,28 | 70,99 | -0,89% | - |
| 28.10.2024 | 75,90 | 75,90 | 70,83 | 71,62 | -5,71% | - |
| 25.10.2024 | 74,54 | 76,13 | 74,18 | 75,96 | 1,87% | - |
| 24.10.2024 | 75,86 | 76,53 | 74,00 | 74,56 | -0,95% | - |
| 23.10.2024 | 75,92 | 76,03 | 74,42 | 75,28 | -0,38% | - |
| 22.10.2024 | 73,95 | 76,31 | 73,57 | 75,57 | 2,10% | - |
| 21.10.2024 | 73,18 | 74,56 | 73,18 | 74,01 | 1,15% | - |
| 18.10.2024 | 74,50 | 74,94 | 72,50 | 73,17 | -1,79% | - |
| 17.10.2024 | 74,49 | 74,67 | 73,27 | 74,50 | -0,01% | - |
| 16.10.2024 | 74,77 | 74,91 | 73,43 | 74,50 | -0,27% | - |
| 15.10.2024 | 75,37 | 75,37 | 73,34 | 74,71 | -0,99% | - |
| 14.10.2024 | 78,09 | 78,28 | 75,43 | 75,46 | -4,53% | - |
| 11.10.2024 | 79,18 | 79,49 | 78,03 | 79,04 | -0,08% | - |
| 10.10.2024 | 77,20 | 79,71 | 76,78 | 79,10 | 3,11% | - |
| 09.10.2024 | 77,59 | 78,00 | 75,18 | 76,72 | -1,03% | - |
| 08.10.2024 | 79,70 | 79,86 | 76,36 | 77,51 | -4,38% | - |
| 07.10.2024 | 78,10 | 81,16 | 77,63 | 81,06 | 3,81% | - |