84,37$
0,25%
Echtzeitkurs LS - Öl (Brent)
Bid:
Ask:
Aktienkurse zu LS - Öl (Brent)
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 84,18 | 84,52 | 83,97 | 84,37 | 0,25% | - |
| 09.05.2024 | 83,94 | 84,35 | 83,45 | 84,16 | 0,46% | - |
| 08.05.2024 | 82,72 | 83,81 | 81,72 | 83,78 | 0,83% | - |
| 07.05.2024 | 83,48 | 83,83 | 82,41 | 83,09 | -0,51% | - |
| 06.05.2024 | 83,22 | 83,82 | 82,77 | 83,51 | 0,82% | - |
| 03.05.2024 | 83,70 | 84,38 | 82,81 | 82,83 | -1,09% | - |
| 02.05.2024 | 85,97 | 85,97 | 83,05 | 83,75 | -2,54% | - |
| 30.04.2024 | 87,02 | 87,79 | 85,45 | 85,93 | -1,54% | - |
| 29.04.2024 | 87,50 | 88,21 | 86,95 | 87,27 | -0,94% | - |
| 26.04.2024 | 87,93 | 88,63 | 87,63 | 88,10 | 0,12% | - |
| 25.04.2024 | 87,18 | 88,03 | 86,24 | 87,99 | 1,09% | - |
| 24.04.2024 | 88,46 | 88,70 | 86,66 | 87,04 | -1,59% | - |
| 23.04.2024 | 87,43 | 88,49 | 86,04 | 88,45 | 1,45% | - |
| 22.04.2024 | 87,20 | 87,24 | 85,79 | 87,19 | -0,01% | - |
| 19.04.2024 | 86,95 | 89,09 | 86,19 | 87,20 | 0,26% | - |
| 18.04.2024 | 87,48 | 87,79 | 86,09 | 86,97 | -0,57% | - |
| 17.04.2024 | 89,52 | 89,89 | 87,13 | 87,47 | -2,74% | - |
| 16.04.2024 | 90,62 | 90,78 | 89,41 | 89,94 | -0,50% | - |
| 15.04.2024 | 90,22 | 90,40 | 88,74 | 90,39 | 0,21% | - |
| 12.04.2024 | 90,21 | 92,17 | 90,06 | 90,21 | 0,05% | - |
| 11.04.2024 | 90,52 | 90,91 | 89,38 | 90,16 | -0,42% | - |
| 10.04.2024 | 89,46 | 90,66 | 88,83 | 90,54 | 1,13% | - |
| 09.04.2024 | 90,56 | 90,93 | 89,25 | 89,53 | -1,12% | - |
| 08.04.2024 | 89,89 | 91,09 | 89,45 | 90,54 | -0,41% | - |
| 05.04.2024 | 90,90 | 91,91 | 90,57 | 90,91 | -0,10% | - |
| 04.04.2024 | 89,64 | 91,28 | 88,72 | 91,01 | 1,68% | - |
| 03.04.2024 | 88,97 | 89,98 | 88,67 | 89,50 | 0,30% | - |
| 02.04.2024 | 87,83 | 89,28 | 87,78 | 89,24 | 2,65% | - |
| 28.03.2024 | 85,80 | 87,03 | 85,50 | 86,94 | 1,46% | - |
| 27.03.2024 | 84,87 | 85,69 | 84,58 | 85,68 | 0,45% | - |
| 26.03.2024 | 86,17 | 86,35 | 85,20 | 85,30 | -0,87% | - |
| 25.03.2024 | 85,32 | 86,50 | 84,93 | 86,05 | 1,12% | - |
| 22.03.2024 | 85,52 | 85,81 | 84,66 | 85,10 | -0,49% | - |
| 21.03.2024 | 86,49 | 86,63 | 85,05 | 85,52 | -0,73% | - |
| 20.03.2024 | 87,24 | 87,34 | 85,58 | 86,15 | -1,19% | - |
| 19.03.2024 | 86,68 | 87,69 | 86,49 | 87,19 | 0,33% | - |
| 18.03.2024 | 85,67 | 87,18 | 85,44 | 86,90 | 1,89% | - |
| 15.03.2024 | 85,22 | 85,55 | 84,63 | 85,29 | 0,21% | - |
| 14.03.2024 | 84,11 | 85,66 | 84,01 | 85,11 | 1,39% | - |
| 13.03.2024 | 82,54 | 84,21 | 81,98 | 83,94 | 1,87% | - |
| 12.03.2024 | 82,48 | 83,01 | 81,68 | 82,40 | -0,02% | - |
| 11.03.2024 | 81,62 | 82,73 | 81,08 | 82,42 | 0,72% | - |
| 08.03.2024 | 83,41 | 83,84 | 81,71 | 81,83 | -1,69% | - |
| 07.03.2024 | 82,94 | 83,47 | 82,07 | 83,23 | 0,40% | - |
| 06.03.2024 | 82,29 | 84,04 | 82,18 | 82,90 | 1,07% | - |
| 05.03.2024 | 82,54 | 83,13 | 81,72 | 82,02 | -0,99% | - |
| 04.03.2024 | 83,56 | 84,07 | 82,58 | 82,84 | -0,64% | - |
| 01.03.2024 | 81,98 | 84,33 | 81,81 | 83,37 | 1,70% | - |
| 29.02.2024 | 81,89 | 82,82 | 81,51 | 81,98 | 0,10% | - |
| 28.02.2024 | 82,38 | 83,12 | 81,57 | 81,90 | -0,51% | - |
| 27.02.2024 | 81,77 | 82,73 | 81,25 | 82,32 | 0,75% | - |
| 26.02.2024 | 80,45 | 82,14 | 80,19 | 81,71 | 1,04% | - |
| 23.02.2024 | 83,19 | 83,27 | 80,64 | 80,87 | -3,08% | - |
| 22.02.2024 | 83,27 | 83,95 | 82,33 | 83,44 | 0,37% | - |
| 21.02.2024 | 82,64 | 83,15 | 81,67 | 83,13 | 0,77% | - |
| 20.02.2024 | 83,55 | 83,63 | 82,06 | 82,49 | -1,03% | - |
| 19.02.2024 | 82,83 | 83,59 | 82,55 | 83,35 | 0,08% | - |
| 16.02.2024 | 82,77 | 83,66 | 81,89 | 83,28 | 0,59% | - |
| 15.02.2024 | 81,23 | 83,24 | 80,71 | 82,80 | 1,60% | - |
| 14.02.2024 | 82,63 | 83,59 | 81,39 | 81,50 | -1,38% | - |
| 13.02.2024 | 82,08 | 83,22 | 81,97 | 82,64 | 0,79% | - |
| 12.02.2024 | 81,90 | 82,19 | 80,78 | 81,99 | 0,02% | - |
| 09.02.2024 | 81,74 | 82,44 | 81,21 | 81,97 | 0,27% | - |
| 08.02.2024 | 79,56 | 81,89 | 79,03 | 81,75 | 3,03% | - |
| 07.02.2024 | 78,66 | 79,47 | 78,49 | 79,34 | 0,83% | - |
| 06.02.2024 | 78,11 | 79,06 | 77,65 | 78,69 | 0,90% | - |
| 05.02.2024 | 77,73 | 78,32 | 76,63 | 77,99 | 0,69% | - |
| 02.02.2024 | 78,93 | 79,41 | 76,87 | 77,45 | -1,76% | - |
| 01.02.2024 | 80,52 | 81,54 | 78,61 | 78,84 | -2,08% | - |
| 31.01.2024 | 82,32 | 82,48 | 80,29 | 80,51 | -2,36% | - |
| 30.01.2024 | 82,23 | 82,84 | 80,83 | 82,46 | 0,57% | - |
| 29.01.2024 | 83,27 | 83,47 | 81,46 | 81,99 | -1,38% | - |
| 26.01.2024 | 81,67 | 83,17 | 80,79 | 83,14 | 1,69% | - |
| 25.01.2024 | 80,42 | 82,07 | 79,96 | 81,76 | 1,81% | - |
| 24.01.2024 | 79,64 | 80,72 | 79,06 | 80,31 | 0,78% | - |
| 23.01.2024 | 80,16 | 80,43 | 78,70 | 79,68 | -0,24% | - |
| 22.01.2024 | 78,38 | 80,54 | 77,82 | 79,88 | 1,51% | - |
| 19.01.2024 | 79,00 | 79,73 | 78,33 | 78,69 | -0,35% | - |
| 18.01.2024 | 78,18 | 79,29 | 77,37 | 78,97 | 1,17% | - |
| 17.01.2024 | 77,83 | 78,18 | 76,51 | 78,05 | 0,37% | - |
| 16.01.2024 | 78,10 | 79,39 | 77,62 | 77,77 | -0,68% | - |
| 15.01.2024 | 78,41 | 78,64 | 76,85 | 78,30 | -0,13% | - |
| 12.01.2024 | 78,99 | 80,75 | 77,98 | 78,41 | 0,17% | - |
| 11.01.2024 | 77,32 | 79,08 | 76,80 | 78,27 | 1,97% | - |
| 10.01.2024 | 77,93 | 78,72 | 76,39 | 76,76 | -0,95% | - |
| 09.01.2024 | 76,07 | 78,18 | 75,97 | 77,50 | 1,54% | - |
| 08.01.2024 | 77,68 | 78,22 | 75,27 | 76,32 | -3,23% | - |
| 05.01.2024 | 78,01 | 79,24 | 77,66 | 78,87 | 1,52% | - |
| 04.01.2024 | 78,44 | 79,40 | 76,51 | 77,69 | -0,95% | - |
| 03.01.2024 | 75,80 | 78,66 | 74,79 | 78,43 | 3,19% | - |
| 02.01.2024 | 78,55 | 79,05 | 75,60 | 76,01 | -1,59% | - |
| 29.12.2023 | 77,54 | 77,97 | 76,85 | 77,24 | -0,27% | - |
| 28.12.2023 | 79,66 | 79,82 | 77,09 | 77,45 | -2,33% | - |
| 27.12.2023 | 78,95 | 81,01 | 78,95 | 79,30 | 0,44% | - |
| 22.12.2023 | 79,13 | 80,09 | 78,65 | 78,95 | -0,30% | - |
| 21.12.2023 | 79,11 | 79,99 | 77,85 | 79,19 | 0,03% | - |
| 20.12.2023 | 79,34 | 80,59 | 79,11 | 79,16 | -0,23% | - |
| 19.12.2023 | 78,05 | 79,63 | 77,45 | 79,35 | 1,72% | - |
| 18.12.2023 | 77,01 | 79,50 | 75,77 | 78,00 | 1,44% | - |
| 15.12.2023 | 76,65 | 77,22 | 75,32 | 76,90 | 0,32% | - |