55,000€
4,05%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 52,68 | 52,68 | 52,06 | 52,06 | -1,51% | 51,00 |
| 29.07.2026 | 51,60 | 52,86 | 51,60 | 52,86 | 1,30% | 400,00 |
| 28.07.2026 | 52,10 | 52,18 | 52,10 | 52,18 | 1,24% | 70,00 |
| 27.07.2026 | 52,14 | 52,14 | 51,54 | 51,54 | -3,63% | 176,00 |
| 24.07.2026 | 53,60 | 53,60 | 53,48 | 53,48 | -2,55% | 369,00 |
| 23.07.2026 | 54,92 | 55,90 | 54,88 | 54,88 | 0,40% | 659,00 |
| 22.07.2026 | 54,20 | 55,00 | 53,70 | 54,66 | 0,77% | 1.866,00 |
| 21.07.2026 | 53,76 | 54,24 | 53,76 | 54,24 | 3,12% | 1,00 |
| 20.07.2026 | 52,18 | 52,60 | 52,16 | 52,60 | 2,33% | 328,00 |
| 17.07.2026 | 51,28 | 52,22 | 51,28 | 51,40 | 0,23% | 17,00 |
| 16.07.2026 | 51,44 | 51,44 | 51,28 | 51,28 | 1,30% | 48,00 |
| 15.07.2026 | 52,10 | 52,26 | 50,62 | 50,62 | -0,67% | 1.326,00 |
| 14.07.2026 | 50,96 | 50,96 | 50,96 | 50,96 | 0,59% | 1,00 |
| 13.07.2026 | 49,62 | 50,66 | 49,62 | 50,66 | 3,54% | 2.712,00 |
| 10.07.2026 | 48,90 | 49,09 | 48,90 | 48,93 | 2,11% | 256,00 |
| 09.07.2026 | 49,39 | 49,50 | 47,56 | 47,92 | -3,85% | 234,00 |
| 08.07.2026 | 49,30 | 49,84 | 49,30 | 49,84 | 6,13% | 55,00 |
| 07.07.2026 | 46,93 | 46,96 | 46,93 | 46,96 | 1,69% | 257,00 |
| 06.07.2026 | 47,00 | 47,00 | 46,18 | 46,18 | -2,20% | 109,00 |
| 02.07.2026 | 47,04 | 47,32 | 47,04 | 47,22 | 1,81% | 225,00 |
| 01.07.2026 | 46,59 | 46,59 | 46,38 | 46,38 | -0,02% | 10,00 |
| 30.06.2026 | 47,98 | 47,98 | 46,25 | 46,39 | -4,94% | 198,00 |
| 26.06.2026 | 48,94 | 48,94 | 48,80 | 48,80 | -0,10% | 63,00 |
| 25.06.2026 | 49,48 | 50,36 | 48,35 | 48,85 | -0,67% | 949,00 |
| 24.06.2026 | 50,42 | 50,56 | 49,18 | 49,18 | -3,11% | 406,00 |
| 23.06.2026 | 50,76 | 50,76 | 50,76 | 50,76 | -0,35% | 13,00 |
| 22.06.2026 | 50,80 | 50,94 | 50,80 | 50,94 | -1,47% | 309,00 |
| 18.06.2026 | 53,56 | 53,56 | 51,70 | 51,70 | -5,35% | 402,00 |
| 17.06.2026 | 54,02 | 54,62 | 54,02 | 54,62 | 1,79% | 1,00 |
| 16.06.2026 | 53,44 | 53,66 | 53,42 | 53,66 | -0,89% | 108,00 |
| 15.06.2026 | 55,28 | 55,28 | 53,24 | 54,14 | -6,07% | 206,00 |
| 11.06.2026 | 57,32 | 57,64 | 57,28 | 57,64 | 6,19% | 2,00 |
| 09.06.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -4,13% | - |