73,270$
-0,64%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 73,67 | 73,99 | 72,72 | 73,27 | -0,64% | 3.343.547,00 |
| 13.05.2026 | 75,03 | 75,25 | 73,59 | 73,74 | -0,77% | 4.011.044,00 |
| 12.05.2026 | 73,91 | 75,29 | 73,01 | 74,31 | 1,06% | 3.633.971,00 |
| 11.05.2026 | 73,10 | 73,77 | 71,92 | 73,53 | 2,47% | 4.762.404,00 |
| 08.05.2026 | 71,69 | 72,88 | 70,76 | 71,76 | 0,35% | 3.706.905,00 |
| 07.05.2026 | 71,44 | 72,50 | 70,23 | 71,51 | -2,68% | 8.135.968,00 |
| 06.05.2026 | 73,93 | 74,53 | 71,55 | 73,48 | -5,50% | 7.283.175,00 |
| 05.05.2026 | 75,90 | 78,43 | 75,90 | 77,76 | 2,26% | 4.553.123,00 |
| 04.05.2026 | 75,97 | 77,04 | 73,85 | 76,04 | 1,40% | 7.660.310,00 |
| 01.05.2026 | 74,34 | 76,20 | 71,84 | 74,99 | 0,52% | 7.173.902,00 |
| 30.04.2026 | 72,61 | 75,24 | 72,08 | 74,60 | 1,79% | 8.701.780,00 |
| 29.04.2026 | 72,64 | 73,91 | 71,81 | 73,29 | 2,53% | 7.963.048,00 |
| 28.04.2026 | 72,44 | 72,78 | 71,13 | 71,48 | 0,65% | 3.151.004,00 |
| 27.04.2026 | 70,42 | 71,74 | 69,68 | 71,02 | 1,65% | 5.746.224,00 |
| 24.04.2026 | 70,80 | 71,48 | 69,13 | 69,87 | -1,20% | 4.511.012,00 |
| 23.04.2026 | 72,00 | 72,95 | 69,34 | 70,72 | -1,78% | 5.293.133,00 |
| 22.04.2026 | 71,79 | 72,63 | 71,09 | 72,00 | 0,81% | 4.665.550,00 |
| 21.04.2026 | 69,26 | 71,61 | 68,78 | 71,42 | 4,14% | 5.787.413,00 |
| 20.04.2026 | 67,00 | 69,05 | 66,70 | 68,58 | 3,49% | 5.862.560,00 |
| 17.04.2026 | 70,10 | 70,34 | 65,76 | 66,27 | -11,98% | 14.471.549,00 |
| 16.04.2026 | 73,99 | 75,78 | 73,09 | 75,29 | 2,95% | 5.457.118,00 |
| 15.04.2026 | 73,28 | 74,00 | 72,90 | 73,13 | -0,16% | 5.276.726,00 |
| 14.04.2026 | 74,68 | 74,95 | 71,97 | 73,25 | -2,99% | 6.672.318,00 |
| 13.04.2026 | 75,50 | 76,68 | 74,92 | 75,51 | 2,43% | 4.695.106,00 |
| 10.04.2026 | 73,31 | 74,54 | 72,18 | 73,72 | 2,01% | 4.915.423,00 |
| 09.04.2026 | 75,06 | 76,50 | 70,84 | 72,27 | -2,63% | 9.419.286,00 |
| 08.04.2026 | 72,64 | 74,30 | 68,51 | 74,22 | -7,53% | 13.762.576,00 |
| 07.04.2026 | 79,19 | 81,96 | 79,18 | 80,26 | 2,09% | 6.323.965,00 |
| 06.04.2026 | 78,11 | 79,36 | 77,01 | 78,62 | -1,23% | 4.610.791,00 |
| 02.04.2026 | 80,20 | 81,39 | 77,94 | 79,60 | 3,77% | 7.019.406,00 |
| 01.04.2026 | 79,99 | 80,60 | 74,30 | 76,71 | -4,78% | 14.164.463,00 |
| 31.03.2026 | 82,15 | 83,94 | 78,58 | 80,56 | -2,21% | 10.855.953,00 |
| 30.03.2026 | 81,88 | 83,86 | 80,75 | 82,38 | 2,40% | 8.197.552,00 |
| 27.03.2026 | 77,95 | 81,26 | 77,42 | 80,45 | 3,51% | 7.413.228,00 |
| 26.03.2026 | 76,87 | 78,68 | 76,83 | 77,72 | 0,69% | 4.239.754,00 |
| 25.03.2026 | 75,80 | 77,37 | 75,54 | 77,19 | 1,55% | 4.358.312,00 |
| 24.03.2026 | 72,43 | 76,38 | 72,16 | 76,01 | 6,35% | 6.291.801,00 |
| 23.03.2026 | 70,59 | 73,12 | 70,22 | 71,47 | -2,52% | 7.211.008,00 |
| 20.03.2026 | 74,82 | 75,75 | 72,82 | 73,32 | -1,68% | 23.268.145,00 |
| 19.03.2026 | 75,95 | 77,36 | 71,70 | 74,57 | -0,84% | 9.612.030,00 |
| 18.03.2026 | 72,83 | 76,10 | 72,42 | 75,20 | 5,62% | 9.166.645,00 |
| 17.03.2026 | 71,51 | 73,70 | 71,03 | 71,20 | 0,17% | 8.417.708,00 |
| 16.03.2026 | 71,50 | 73,00 | 70,85 | 71,08 | -1,69% | 6.425.897,00 |
| 13.03.2026 | 72,87 | 74,23 | 72,02 | 72,30 | -2,73% | 11.726.422,00 |
| 12.03.2026 | 69,18 | 74,54 | 69,00 | 74,33 | 10,33% | 14.806.367,00 |
| 11.03.2026 | 65,61 | 68,00 | 65,45 | 67,37 | 2,68% | 9.453.169,00 |
| 10.03.2026 | 65,57 | 67,60 | 64,18 | 65,61 | -1,81% | 12.252.141,00 |
| 09.03.2026 | 68,60 | 69,26 | 66,71 | 66,82 | -0,43% | 17.020.432,00 |
| 06.03.2026 | 67,00 | 68,88 | 64,58 | 67,11 | 1,87% | 13.278.555,00 |
| 05.03.2026 | 64,00 | 67,80 | 64,00 | 65,88 | 6,40% | 17.607.210,00 |
| 04.03.2026 | 59,90 | 62,22 | 58,88 | 61,92 | 6,37% | 8.465.293,00 |
| 03.03.2026 | 55,99 | 58,58 | 55,39 | 58,21 | 0,57% | 7.635.876,00 |
| 02.03.2026 | 57,04 | 59,20 | 56,67 | 57,88 | 0,63% | 9.668.611,00 |
| 27.02.2026 | 55,84 | 57,92 | 55,84 | 57,52 | 2,17% | 6.477.361,00 |
| 26.02.2026 | 56,45 | 56,56 | 54,59 | 56,30 | -0,79% | 6.609.146,00 |
| 25.02.2026 | 58,51 | 58,85 | 56,23 | 56,75 | -2,69% | 5.411.484,00 |
| 24.02.2026 | 57,20 | 59,20 | 57,11 | 58,32 | 2,93% | 7.243.869,00 |
| 23.02.2026 | 55,45 | 57,70 | 55,37 | 56,66 | -0,02% | 7.708.355,00 |
| 20.02.2026 | 54,34 | 57,88 | 54,27 | 56,67 | 2,42% | 12.077.591,00 |
| 19.02.2026 | 56,00 | 56,78 | 54,90 | 55,33 | -1,14% | 3.518.031,00 |
| 18.02.2026 | 56,43 | 57,02 | 55,72 | 55,97 | -0,02% | 4.400.901,00 |
| 17.02.2026 | 57,51 | 58,01 | 55,05 | 55,98 | -2,83% | 4.682.645,00 |
| 13.02.2026 | 57,23 | 58,56 | 56,73 | 57,61 | -0,29% | 3.814.689,00 |
| 12.02.2026 | 59,35 | 60,33 | 57,18 | 57,78 | -2,84% | 7.483.041,00 |
| 11.02.2026 | 57,90 | 60,07 | 57,85 | 59,47 | 3,14% | 7.974.490,00 |
| 10.02.2026 | 55,75 | 57,96 | 55,51 | 57,66 | 3,95% | 5.530.140,00 |
| 09.02.2026 | 54,73 | 55,87 | 53,70 | 55,47 | 0,67% | 3.432.627,00 |
| 06.02.2026 | 54,16 | 55,49 | 54,09 | 55,10 | 2,26% | 3.825.474,00 |
| 05.02.2026 | 56,23 | 56,91 | 52,88 | 53,88 | -5,64% | 6.519.548,00 |
| 04.02.2026 | 54,48 | 57,48 | 54,12 | 57,10 | 6,83% | 9.252.149,00 |
| 03.02.2026 | 50,33 | 54,72 | 49,60 | 53,45 | 6,37% | 11.730.230,00 |
| 02.02.2026 | 48,67 | 50,54 | 47,13 | 50,25 | 2,55% | 10.069.827,00 |
| 30.01.2026 | 51,20 | 51,45 | 46,82 | 49,00 | -1,90% | 18.046.051,00 |
| 29.01.2026 | 49,99 | 50,86 | 48,96 | 49,95 | -1,03% | 10.276.021,00 |
| 28.01.2026 | 50,75 | 50,90 | 49,56 | 50,47 | 0,08% | 5.204.925,00 |
| 27.01.2026 | 50,93 | 51,73 | 50,15 | 50,43 | -0,85% | 4.930.787,00 |
| 26.01.2026 | 51,34 | 51,60 | 50,48 | 50,86 | -1,32% | 4.602.682,00 |
| 22.01.2026 | 52,01 | 52,91 | 51,28 | 51,54 | -0,54% | 5.589.440,00 |
| 21.01.2026 | 49,40 | 52,35 | 49,40 | 51,82 | 6,06% | 5.959.248,00 |
| 20.01.2026 | 49,40 | 50,31 | 48,38 | 48,86 | -4,03% | 4.574.511,00 |
| 16.01.2026 | 50,38 | 51,06 | 49,99 | 50,91 | 0,06% | 4.334.271,00 |
| 15.01.2026 | 51,79 | 52,00 | 50,35 | 50,88 | -2,15% | 6.022.795,00 |
| 14.01.2026 | 49,37 | 52,43 | 49,30 | 52,00 | 6,84% | 10.382.561,00 |
| 13.01.2026 | 48,63 | 49,17 | 48,24 | 48,67 | 0,98% | 4.001.454,00 |
| 12.01.2026 | 48,70 | 49,16 | 47,76 | 48,20 | -1,05% | 5.064.602,00 |
| 09.01.2026 | 47,80 | 48,83 | 46,62 | 48,71 | 2,25% | 5.296.227,00 |
| 08.01.2026 | 44,65 | 48,43 | 44,38 | 47,64 | 6,08% | 7.047.892,00 |
| 07.01.2026 | 45,94 | 46,18 | 44,31 | 44,91 | -2,79% | 4.033.061,00 |
| 06.01.2026 | 45,44 | 46,87 | 45,08 | 46,20 | 1,34% | 4.474.553,00 |
| 05.01.2026 | 44,38 | 46,34 | 44,25 | 45,59 | 2,70% | 7.843.973,00 |
| 02.01.2026 | 43,55 | 44,86 | 43,27 | 44,39 | 2,52% | 4.924.986,00 |
| 31.12.2025 | 43,63 | 43,87 | 43,22 | 43,30 | -0,82% | 2.916.198,00 |
| 30.12.2025 | 43,42 | 43,79 | 43,01 | 43,66 | 0,48% | 4.007.687,00 |
| 29.12.2025 | 43,08 | 43,56 | 42,61 | 43,45 | 0,46% | 4.830.576,00 |
| 26.12.2025 | 42,85 | 43,41 | 42,85 | 43,25 | 0,89% | 2.868.185,00 |
| 24.12.2025 | 42,70 | 43,02 | 42,51 | 42,87 | 0,52% | 1.744.307,00 |
| 23.12.2025 | 43,85 | 43,85 | 42,44 | 42,65 | -2,18% | 4.619.711,00 |
| 22.12.2025 | 43,38 | 43,91 | 43,00 | 43,60 | 1,18% | 3.810.769,00 |
| 19.12.2025 | 42,53 | 44,00 | 42,50 | 43,09 | 0,07% | 7.878.195,00 |
| 18.12.2025 | 43,45 | 43,60 | 42,72 | 43,06 | -1,60% | 4.337.207,00 |