82,13$
0,26%
Echtzeit-Aktienkurs LS - Öl (WTI)
Bid:
Ask:
Aktienkurse zur LS - Öl (WTI) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 81,89 | 84,06 | 81,15 | 82,13 | 0,26% | - |
| 18.04.2024 | 82,31 | 82,83 | 81,07 | 81,91 | -0,49% | - |
| 17.04.2024 | 84,35 | 84,74 | 82,01 | 82,32 | -2,86% | - |
| 16.04.2024 | 85,94 | 86,08 | 84,22 | 84,74 | -1,10% | - |
| 15.04.2024 | 85,36 | 85,71 | 84,05 | 85,68 | 0,26% | - |
| 12.04.2024 | 85,61 | 87,63 | 85,30 | 85,46 | -0,08% | - |
| 11.04.2024 | 86,26 | 86,62 | 84,84 | 85,53 | -0,85% | - |
| 10.04.2024 | 85,30 | 86,37 | 84,55 | 86,26 | 1,08% | - |
| 09.04.2024 | 86,56 | 86,97 | 85,09 | 85,34 | -1,40% | - |
| 08.04.2024 | 85,72 | 87,09 | 85,36 | 86,55 | -0,21% | - |
| 05.04.2024 | 86,66 | 87,62 | 86,32 | 86,73 | -0,08% | - |
| 04.04.2024 | 85,71 | 87,20 | 84,64 | 86,80 | 1,35% | - |
| 03.04.2024 | 85,11 | 86,19 | 84,85 | 85,64 | 0,24% | - |
| 02.04.2024 | 84,12 | 85,48 | 84,07 | 85,44 | 2,80% | - |
| 28.03.2024 | 81,83 | 83,20 | 81,52 | 83,11 | 1,71% | - |
| 27.03.2024 | 80,88 | 81,73 | 80,55 | 81,71 | 0,52% | - |
| 26.03.2024 | 82,04 | 82,34 | 81,23 | 81,29 | -0,87% | - |
| 25.03.2024 | 81,14 | 82,46 | 80,72 | 82,00 | 1,47% | - |
| 22.03.2024 | 80,82 | 81,44 | 80,47 | 80,81 | -0,01% | - |
| 21.03.2024 | 81,75 | 81,91 | 80,31 | 80,82 | -0,76% | - |
| 20.03.2024 | 82,53 | 82,65 | 80,83 | 81,44 | -1,31% | - |
| 19.03.2024 | 81,96 | 83,11 | 81,82 | 82,52 | 0,38% | - |
| 18.03.2024 | 80,95 | 82,49 | 80,71 | 82,21 | 2,04% | - |
| 15.03.2024 | 80,56 | 80,88 | 80,01 | 80,57 | 0,10% | - |
| 14.03.2024 | 79,74 | 81,02 | 79,34 | 80,49 | 1,12% | - |
| 13.03.2024 | 78,19 | 79,89 | 77,59 | 79,60 | 1,99% | - |
| 12.03.2024 | 78,12 | 78,71 | 77,34 | 78,05 | -0,08% | - |
| 11.03.2024 | 77,50 | 78,46 | 76,79 | 78,11 | 0,37% | - |
| 08.03.2024 | 79,49 | 79,98 | 77,56 | 77,82 | -2,05% | - |
| 07.03.2024 | 79,11 | 79,52 | 78,03 | 79,44 | 0,43% | - |
| 06.03.2024 | 78,41 | 80,66 | 78,35 | 79,10 | 1,24% | - |
| 05.03.2024 | 78,41 | 79,48 | 77,52 | 78,14 | -0,77% | - |
| 04.03.2024 | 79,86 | 80,40 | 78,56 | 78,75 | -1,32% | - |
| 01.03.2024 | 78,28 | 80,84 | 78,05 | 79,80 | 1,94% | - |
| 29.02.2024 | 78,29 | 79,27 | 77,93 | 78,28 | -0,01% | - |
| 28.02.2024 | 78,56 | 79,61 | 77,79 | 78,29 | -0,29% | - |
| 27.02.2024 | 77,69 | 78,95 | 77,17 | 78,52 | 1,19% | - |
| 26.02.2024 | 76,11 | 78,02 | 75,84 | 77,59 | 1,33% | - |
| 23.02.2024 | 78,11 | 78,25 | 76,35 | 76,58 | -2,25% | - |
| 22.02.2024 | 78,16 | 78,91 | 77,23 | 78,34 | 0,38% | - |
| 21.02.2024 | 77,29 | 78,07 | 76,32 | 78,04 | 1,11% | - |
| 20.02.2024 | 78,45 | 78,54 | 76,82 | 77,19 | -1,30% | - |
| 19.02.2024 | 77,82 | 78,55 | 77,63 | 78,21 | -0,02% | - |
| 16.02.2024 | 77,55 | 78,51 | 76,69 | 78,22 | 0,82% | - |
| 15.02.2024 | 75,99 | 78,06 | 75,52 | 77,58 | 1,74% | - |
| 14.02.2024 | 77,80 | 78,43 | 76,12 | 76,26 | -2,00% | - |
| 13.02.2024 | 77,06 | 78,47 | 76,87 | 77,81 | 1,14% | - |
| 12.02.2024 | 76,55 | 77,09 | 75,55 | 76,94 | 0,44% | - |
| 09.02.2024 | 76,47 | 77,27 | 75,93 | 76,60 | 0,19% | - |
| 08.02.2024 | 74,18 | 76,58 | 73,56 | 76,46 | 3,23% | - |
| 07.02.2024 | 73,43 | 74,20 | 73,23 | 74,06 | 0,82% | - |
| 06.02.2024 | 72,87 | 73,79 | 72,38 | 73,46 | 0,91% | - |
| 05.02.2024 | 72,55 | 73,28 | 71,40 | 72,80 | 0,59% | - |
| 02.02.2024 | 73,99 | 74,50 | 71,80 | 72,37 | -2,06% | - |
| 01.02.2024 | 75,82 | 76,94 | 73,71 | 73,89 | -2,56% | - |
| 31.01.2024 | 77,67 | 77,80 | 75,53 | 75,84 | -2,53% | - |
| 30.01.2024 | 77,24 | 78,14 | 75,86 | 77,81 | 1,07% | - |
| 29.01.2024 | 78,32 | 78,51 | 76,42 | 76,98 | -1,50% | - |
| 26.01.2024 | 76,99 | 78,25 | 76,07 | 78,16 | 1,37% | - |
| 25.01.2024 | 75,51 | 77,49 | 75,36 | 77,10 | 2,30% | - |
| 24.01.2024 | 74,47 | 75,83 | 73,97 | 75,37 | 1,15% | - |
| 23.01.2024 | 74,86 | 75,24 | 73,41 | 74,51 | -0,16% | - |
| 22.01.2024 | 73,10 | 75,45 | 72,56 | 74,63 | 1,64% | - |
| 19.01.2024 | 73,95 | 74,62 | 73,00 | 73,43 | -0,59% | - |
| 18.01.2024 | 72,93 | 74,19 | 72,10 | 73,86 | 1,57% | - |
| 17.01.2024 | 72,03 | 72,85 | 70,63 | 72,72 | 1,01% | - |
| 16.01.2024 | 72,38 | 73,67 | 71,86 | 71,99 | -0,68% | - |
| 15.01.2024 | 72,71 | 72,93 | 71,24 | 72,48 | -0,46% | - |
| 12.01.2024 | 73,55 | 75,24 | 72,40 | 72,81 | -0,05% | - |
| 11.01.2024 | 71,84 | 73,79 | 71,31 | 72,85 | 2,15% | - |
| 10.01.2024 | 72,62 | 73,58 | 71,01 | 71,31 | -1,21% | - |
| 09.01.2024 | 70,60 | 72,93 | 70,50 | 72,19 | 1,82% | - |
| 08.01.2024 | 72,68 | 73,24 | 70,13 | 70,90 | -4,14% | - |
| 05.01.2024 | 72,72 | 74,22 | 72,39 | 73,96 | 2,16% | - |
| 04.01.2024 | 73,01 | 73,99 | 71,06 | 72,39 | -0,81% | - |
| 03.01.2024 | 70,26 | 73,22 | 69,28 | 72,98 | 3,52% | - |
| 02.01.2024 | 72,90 | 73,64 | 70,06 | 70,50 | -1,74% | - |
| 29.12.2023 | 72,05 | 72,62 | 71,37 | 71,75 | -0,39% | - |
| 28.12.2023 | 74,18 | 74,29 | 71,72 | 72,03 | -2,44% | - |
| 27.12.2023 | 73,48 | 75,65 | 73,48 | 73,83 | 0,47% | - |
| 22.12.2023 | 73,94 | 74,98 | 73,38 | 73,49 | -0,60% | - |
| 21.12.2023 | 73,79 | 74,58 | 72,50 | 73,93 | 0,18% | - |
| 20.12.2023 | 74,18 | 75,36 | 73,61 | 73,80 | -0,51% | - |
| 19.12.2023 | 72,70 | 74,43 | 72,15 | 74,18 | 1,80% | - |
| 18.12.2023 | 72,23 | 74,61 | 70,99 | 72,86 | 1,06% | - |
| 15.12.2023 | 71,98 | 72,55 | 70,64 | 72,10 | 0,19% | - |
| 14.12.2023 | 70,07 | 72,72 | 70,00 | 71,96 | 2,60% | - |
| 13.12.2023 | 68,38 | 70,13 | 67,71 | 70,13 | 2,02% | - |
| 12.12.2023 | 71,86 | 71,95 | 68,22 | 68,74 | -3,72% | - |
| 11.12.2023 | 71,74 | 71,80 | 70,35 | 71,40 | 0,20% | - |
| 08.12.2023 | 70,59 | 71,62 | 70,24 | 71,26 | 2,37% | - |
| 07.12.2023 | 69,23 | 70,47 | 68,80 | 69,61 | 0,53% | - |
| 06.12.2023 | 72,07 | 72,59 | 69,10 | 69,24 | -3,92% | - |
| 05.12.2023 | 73,21 | 74,10 | 72,02 | 72,07 | -1,65% | - |
| 04.12.2023 | 73,47 | 74,69 | 72,63 | 73,28 | -1,51% | - |
| 01.12.2023 | 75,89 | 76,74 | 73,94 | 74,40 | -1,60% | - |
| 30.11.2023 | 78,19 | 79,58 | 75,06 | 75,61 | -2,69% | - |
| 29.11.2023 | 76,53 | 78,08 | 75,68 | 77,70 | 1,48% | - |
| 28.11.2023 | 74,76 | 77,01 | 74,65 | 76,57 | 2,06% | - |
| 27.11.2023 | 74,95 | 76,20 | 74,06 | 75,02 | -0,23% | - |