57,600€
-0,38%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 57,82 | 57,86 | 57,64 | 57,67 | -0,26% | 88,00 |
| 12.11.2026 | 56,18 | 58,40 | 56,14 | 57,82 | 2,46% | 1.056,00 |
| 11.11.2026 | 54,63 | 57,28 | 53,39 | 56,43 | 3,85% | 1.455,00 |
| 10.11.2026 | 53,11 | 54,37 | 51,47 | 54,34 | 2,39% | 828,00 |
| 09.11.2026 | 54,69 | 54,87 | 52,32 | 53,07 | -2,73% | 1.040,00 |
| 06.11.2026 | 55,09 | 55,61 | 54,44 | 54,56 | -0,20% | 528,00 |
| 05.11.2026 | 55,79 | 57,53 | 54,63 | 54,67 | -2,48% | 3.683,00 |
| 04.11.2026 | 58,70 | 59,27 | 55,32 | 56,06 | -5,24% | 778,00 |
| 03.11.2026 | 59,63 | 60,47 | 57,93 | 59,16 | -1,17% | 3.114,00 |
| 02.11.2026 | 61,25 | 61,34 | 58,18 | 59,86 | -2,67% | 645,00 |
| 30.10.2026 | 58,09 | 61,57 | 55,90 | 61,50 | 3,66% | 658,00 |
| 29.10.2026 | 60,11 | 60,85 | 58,03 | 59,33 | -1,25% | 308,00 |
| 28.10.2026 | 60,71 | 60,73 | 59,87 | 60,08 | -0,83% | 6.820,00 |
| 27.10.2026 | 60,27 | 60,94 | 59,85 | 60,58 | 0,55% | 570,00 |
| 26.10.2026 | 59,33 | 61,56 | 59,15 | 60,25 | 1,40% | 1.131,00 |
| 23.10.2026 | 58,19 | 59,87 | 57,64 | 59,42 | 1,97% | 669,00 |
| 22.10.2026 | 56,22 | 58,53 | 56,10 | 58,27 | 3,43% | 577,00 |
| 21.10.2026 | 57,14 | 57,16 | 55,47 | 56,34 | -1,37% | 553,00 |
| 20.10.2026 | 56,74 | 57,62 | 55,52 | 57,12 | 0,46% | 140,00 |
| 19.10.2026 | 56,78 | 57,68 | 56,04 | 56,86 | -0,18% | 200,00 |
| 16.10.2026 | 55,87 | 57,18 | 55,41 | 56,96 | 2,04% | 674,00 |
| 15.10.2026 | 55,68 | 55,94 | 55,56 | 55,82 | 1,92% | - |
| 14.10.2026 | 53,57 | 55,07 | 53,55 | 54,77 | 2,22% | 543,00 |
| 13.10.2026 | 53,06 | 54,02 | 53,00 | 53,58 | 0,60% | 32.000,00 |
| 12.10.2026 | 53,73 | 53,92 | 53,03 | 53,26 | -0,67% | 75,00 |
| 09.10.2026 | 53,89 | 54,58 | 53,41 | 53,62 | -0,45% | 12.875,00 |
| 08.10.2026 | 52,20 | 54,18 | 52,00 | 53,86 | 3,10% | 5.646,00 |
| 07.10.2026 | 52,50 | 53,73 | 51,74 | 52,24 | -0,27% | 774,00 |
| 06.10.2026 | 52,85 | 52,94 | 51,71 | 52,38 | -0,76% | 1.208,00 |
| 05.10.2026 | 52,29 | 53,46 | 51,94 | 52,78 | 1,40% | 202,00 |
| 02.10.2026 | 51,37 | 52,33 | 50,16 | 52,05 | 1,28% | 2.542,00 |
| 01.10.2026 | 51,13 | 51,66 | 49,49 | 51,39 | 1,16% | 741,00 |
| 30.09.2026 | 51,41 | 51,49 | 50,46 | 50,80 | -1,05% | 38.059,00 |
| 29.09.2026 | 51,22 | 51,71 | 50,23 | 51,34 | 0,16% | 485,00 |
| 28.09.2026 | 50,88 | 52,54 | 50,84 | 51,26 | 0,43% | 997,00 |
| 25.09.2026 | 52,97 | 52,99 | 50,59 | 51,04 | -3,44% | 637,00 |
| 24.09.2026 | 52,50 | 54,15 | 52,37 | 52,86 | 0,32% | 20.120,00 |
| 23.09.2026 | 51,92 | 53,19 | 51,87 | 52,69 | 1,84% | 1.502,00 |
| 22.09.2026 | 52,54 | 53,01 | 51,56 | 51,74 | -1,50% | 19.416,00 |
| 21.09.2026 | 54,13 | 54,13 | 52,49 | 52,53 | -2,72% | 2.106,00 |
| 18.09.2026 | 56,05 | 56,15 | 53,76 | 54,00 | -3,47% | 9.400,00 |
| 17.09.2026 | 56,84 | 57,05 | 55,31 | 55,94 | -1,20% | 5.656,00 |
| 16.09.2026 | 56,61 | 56,79 | 55,01 | 56,62 | -0,21% | 172,00 |
| 15.09.2026 | 54,28 | 56,77 | 54,09 | 56,74 | 4,30% | 1.063,00 |
| 14.09.2026 | 55,05 | 56,41 | 54,06 | 54,40 | -1,00% | 2.088,00 |
| 11.09.2026 | 55,57 | 56,67 | 54,71 | 54,95 | -0,83% | 756,00 |
| 10.09.2026 | 55,57 | 57,25 | 55,30 | 55,41 | -0,16% | 2.562,00 |
| 09.09.2026 | 55,67 | 56,24 | 54,84 | 55,50 | -0,13% | 2.794,00 |
| 08.09.2026 | 54,46 | 56,66 | 54,28 | 55,57 | 1,87% | 2.865,00 |
| 07.09.2026 | 54,65 | 54,73 | 54,18 | 54,55 | -0,16% | 562,00 |
| 04.09.2026 | 55,73 | 56,11 | 54,17 | 54,64 | -1,81% | 1.020,00 |
| 03.09.2026 | 57,38 | 57,92 | 55,59 | 55,65 | -3,03% | 14.825,00 |
| 02.09.2026 | 56,23 | 57,93 | 55,89 | 57,39 | 2,01% | 3.491,00 |
| 01.09.2026 | 56,10 | 57,15 | 55,67 | 56,26 | 0,41% | 7.218,00 |
| 31.08.2026 | 54,83 | 56,86 | 54,73 | 56,03 | 1,89% | 2.878,00 |
| 28.08.2026 | 54,08 | 55,25 | 53,88 | 54,99 | 1,74% | 2.246,00 |
| 27.08.2026 | 53,84 | 54,69 | 53,16 | 54,05 | 0,37% | 1.337,00 |
| 26.08.2026 | 53,45 | 54,11 | 52,83 | 53,85 | 0,54% | 588,00 |
| 25.08.2026 | 56,05 | 56,13 | 53,18 | 53,56 | -4,20% | 1.306,00 |
| 24.08.2026 | 57,71 | 57,71 | 55,61 | 55,91 | -3,29% | 950,00 |
| 21.08.2026 | 58,29 | 59,23 | 57,81 | 57,81 | -1,04% | 3.737,00 |
| 20.08.2026 | 58,55 | 59,07 | 58,09 | 58,42 | 3,27% | 371,00 |
| 19.08.2026 | 56,27 | 58,08 | 56,07 | 56,57 | -15,03% | 649,00 |
| 05.05.2026 | 65,16 | 67,01 | 64,78 | 66,58 | 2,51% | 9.977,00 |
| 04.05.2026 | 63,60 | 65,86 | 63,13 | 64,95 | 1,96% | 3.084,00 |
| 30.04.2026 | 62,90 | 64,15 | 61,89 | 63,70 | 1,50% | 595,00 |
| 29.04.2026 | 61,20 | 63,31 | 60,99 | 62,76 | 2,85% | 1.042,00 |
| 28.04.2026 | 60,86 | 62,19 | 60,73 | 61,02 | 0,73% | 263,00 |
| 27.04.2026 | 59,59 | 61,06 | 59,39 | 60,58 | 1,59% | 7.849,00 |
| 24.04.2026 | 60,59 | 60,81 | 58,10 | 59,63 | -1,31% | 2.048,00 |
| 23.04.2026 | 61,35 | 62,47 | 59,25 | 60,42 | -1,64% | 1.458,00 |
| 22.04.2026 | 60,67 | 61,88 | 59,89 | 61,43 | 1,58% | 1.075,00 |
| 21.04.2026 | 58,25 | 61,21 | 58,09 | 60,47 | 3,87% | 1.960,00 |
| 20.04.2026 | 58,06 | 58,58 | 56,67 | 58,22 | 3,28% | 2.994,00 |
| 17.04.2026 | 63,91 | 64,04 | 55,57 | 56,37 | -12,05% | 7.800,00 |
| 16.04.2026 | 62,11 | 64,30 | 61,90 | 64,09 | 3,07% | 2.212,00 |
| 15.04.2026 | 62,09 | 62,72 | 61,82 | 62,18 | 0,12% | 4.646,00 |
| 14.04.2026 | 64,14 | 64,39 | 61,00 | 62,10 | -3,12% | 3.003,00 |
| 13.04.2026 | 64,29 | 66,32 | 63,57 | 64,10 | 1,91% | 1.299,00 |
| 10.04.2026 | 61,51 | 63,58 | 60,59 | 62,90 | 2,80% | 8.259,00 |
| 09.04.2026 | 64,32 | 65,42 | 60,48 | 61,19 | -2,77% | 3.038,00 |
| 08.04.2026 | 64,10 | 64,89 | 58,61 | 62,93 | -8,39% | 6.120,00 |
| 07.04.2026 | 68,59 | 70,87 | 67,68 | 68,69 | -0,45% | 4.191,00 |
| 02.04.2026 | 68,15 | 70,54 | 67,44 | 69,00 | 3,81% | 3.280,00 |
| 01.04.2026 | 69,76 | 69,86 | 64,03 | 66,47 | -4,65% | 4.000,00 |
| 31.03.2026 | 72,44 | 72,80 | 68,05 | 69,71 | -2,87% | 3.242,00 |
| 30.03.2026 | 70,50 | 73,14 | 69,69 | 71,77 | 2,98% | 2.099,00 |
| 27.03.2026 | 67,60 | 70,57 | 66,64 | 69,70 | 3,19% | 4.030,00 |
| 26.03.2026 | 66,51 | 68,17 | 66,16 | 67,54 | 1,16% | 2.890,00 |
| 25.03.2026 | 65,12 | 66,90 | 64,31 | 66,77 | 2,79% | 2.753,00 |
| 24.03.2026 | 61,60 | 65,99 | 61,44 | 64,96 | 5,41% | 2.249,00 |
| 23.03.2026 | 62,51 | 63,19 | 60,73 | 61,62 | -2,48% | 4.968,00 |
| 20.03.2026 | 64,43 | 65,47 | 63,09 | 63,19 | -1,68% | 1.525,00 |
| 19.03.2026 | 65,62 | 67,61 | 61,98 | 64,27 | -1,83% | 3.625,00 |
| 18.03.2026 | 62,02 | 66,31 | 61,38 | 65,47 | 5,71% | 4.725,00 |
| 17.03.2026 | 61,62 | 63,90 | 61,21 | 61,93 | 0,32% | 1.988,00 |
| 16.03.2026 | 63,66 | 63,92 | 60,86 | 61,74 | -2,34% | 2.251,00 |
| 13.03.2026 | 64,04 | 64,84 | 61,81 | 63,22 | -1,82% | 3.044,00 |
| 12.03.2026 | 57,61 | 64,70 | 57,00 | 64,39 | 10,86% | 11.453,00 |
| 11.03.2026 | 56,81 | 58,52 | 55,74 | 58,08 | 2,62% | 2.451,00 |