74,090€
-3,58%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 76,96 | 77,58 | 73,61 | 73,98 | -3,72% | 2.357,00 |
| 03.12.2024 | 78,24 | 78,58 | 76,73 | 76,84 | -1,60% | 1.151,00 |
| 02.12.2024 | 77,88 | 78,62 | 77,31 | 78,09 | -1,24% | 1.117,00 |
| 29.11.2024 | 79,66 | 79,88 | 78,46 | 79,07 | -0,48% | 627,00 |
| 28.11.2024 | 78,82 | 79,78 | 78,50 | 79,45 | 1,13% | 693,00 |
| 27.11.2024 | 78,41 | 79,12 | 77,96 | 78,56 | 0,17% | 493,00 |
| 26.11.2024 | 80,27 | 80,43 | 77,90 | 78,43 | -2,07% | 2.771,00 |
| 25.11.2024 | 81,20 | 81,30 | 80,05 | 80,09 | -0,63% | 716,00 |
| 22.11.2024 | 79,13 | 80,90 | 78,66 | 80,60 | 2,04% | 804,00 |
| 21.11.2024 | 78,20 | 79,40 | 77,52 | 78,99 | 0,95% | 1.655,00 |
| 20.11.2024 | 77,73 | 78,54 | 77,42 | 78,25 | 0,89% | 1.187,00 |
| 19.11.2024 | 78,58 | 79,08 | 77,46 | 77,56 | -1,24% | 716,00 |
| 18.11.2024 | 78,96 | 79,12 | 78,06 | 78,53 | 0,11% | 1.573,00 |
| 15.11.2024 | 77,98 | 79,15 | 77,69 | 78,44 | -0,03% | 1.612,00 |
| 14.11.2024 | 79,00 | 79,86 | 77,76 | 78,46 | -0,71% | 247,00 |
| 13.11.2024 | 78,53 | 79,28 | 78,35 | 79,02 | 0,41% | 1.255,00 |
| 12.11.2024 | 79,88 | 80,26 | 78,62 | 78,70 | -1,30% | 1.134,00 |
| 11.11.2024 | 80,00 | 81,13 | 79,59 | 79,74 | 0,16% | 1.222,00 |
| 08.11.2024 | 81,04 | 81,40 | 78,84 | 79,61 | -1,55% | 699,00 |
| 07.11.2024 | 80,57 | 81,06 | 80,04 | 80,86 | 0,50% | 805,00 |
| 06.11.2024 | 80,65 | 82,50 | 79,25 | 80,46 | 2,94% | 4.338,00 |
| 05.11.2024 | 77,78 | 78,16 | 76,47 | 78,16 | 0,99% | 4.381,00 |
| 04.11.2024 | 79,43 | 80,19 | 77,14 | 77,39 | -3,18% | 2.724,00 |
| 01.11.2024 | 80,38 | 81,49 | 77,34 | 79,93 | -0,52% | 1.989,00 |
| 31.10.2024 | 80,20 | 80,72 | 79,52 | 80,35 | 0,06% | 501,00 |
| 30.10.2024 | 80,76 | 81,40 | 79,74 | 80,30 | -0,42% | 2.360,00 |
| 29.10.2024 | 81,74 | 81,96 | 80,44 | 80,64 | -0,59% | 878,00 |
| 28.10.2024 | 81,76 | 82,30 | 80,36 | 81,12 | 0,14% | 2.143,00 |
| 25.10.2024 | 81,74 | 82,39 | 80,97 | 81,01 | -0,84% | 6.081,00 |
| 24.10.2024 | 82,22 | 83,32 | 81,31 | 81,70 | -0,83% | 1.084,00 |
| 23.10.2024 | 82,94 | 83,48 | 81,88 | 82,38 | -0,70% | 553,00 |
| 22.10.2024 | 83,14 | 83,70 | 82,08 | 82,96 | 0,05% | 3.526,00 |
| 21.10.2024 | 84,33 | 85,38 | 82,85 | 82,92 | -1,47% | 1.951,00 |
| 18.10.2024 | 84,46 | 84,93 | 83,64 | 84,16 | -0,54% | 237,00 |
| 17.10.2024 | 84,72 | 85,37 | 84,13 | 84,62 | -0,04% | 798,00 |
| 16.10.2024 | 84,67 | 85,46 | 84,37 | 84,65 | 0,11% | 1.188,00 |
| 15.10.2024 | 85,87 | 86,24 | 84,19 | 84,56 | -1,38% | 412,00 |
| 14.10.2024 | 85,93 | 86,56 | 85,22 | 85,74 | -0,08% | 383,00 |
| 11.10.2024 | 86,53 | 87,07 | 85,76 | 85,81 | -0,91% | 59,00 |
| 10.10.2024 | 86,11 | 87,23 | 85,80 | 86,60 | 0,50% | 98,00 |
| 09.10.2024 | 85,65 | 86,63 | 85,44 | 86,17 | 0,43% | 346,00 |
| 08.10.2024 | 86,98 | 88,50 | 85,33 | 85,80 | -1,23% | 1.627,00 |
| 07.10.2024 | 88,16 | 88,50 | 86,70 | 86,87 | -1,45% | 343,00 |
| 04.10.2024 | 86,09 | 88,20 | 85,99 | 88,15 | 2,92% | 157,00 |
| 03.10.2024 | 86,35 | 87,22 | 85,32 | 85,65 | -0,74% | 185,00 |
| 02.10.2024 | 86,36 | 87,46 | 86,02 | 86,29 | -0,32% | 130,00 |
| 01.10.2024 | 86,02 | 87,17 | 86,00 | 86,57 | 0,46% | 155,00 |
| 30.09.2024 | 86,68 | 87,10 | 85,64 | 86,17 | -0,25% | 612,00 |
| 27.09.2024 | 86,60 | 87,34 | 85,92 | 86,39 | 0,38% | 693,00 |
| 26.09.2024 | 85,37 | 86,48 | 85,29 | 86,06 | 0,95% | 530,00 |
| 25.09.2024 | 85,57 | 86,12 | 84,88 | 85,25 | -0,85% | 187,00 |
| 24.09.2024 | 84,17 | 86,51 | 83,84 | 85,98 | 2,07% | 164,00 |
| 23.09.2024 | 84,37 | 85,66 | 83,98 | 84,24 | 0,10% | 219,00 |
| 20.09.2024 | 86,01 | 86,42 | 83,53 | 84,16 | -2,21% | - |
| 19.09.2024 | 85,30 | 86,66 | 84,78 | 86,06 | 1,73% | 284,00 |
| 18.09.2024 | 85,53 | 85,97 | 84,31 | 84,60 | -0,88% | 268,00 |
| 17.09.2024 | 84,51 | 86,14 | 84,26 | 85,35 | 0,99% | 95,00 |
| 16.09.2024 | 83,97 | 85,14 | 83,34 | 84,51 | 0,42% | 486,00 |
| 13.09.2024 | 84,67 | 85,48 | 84,00 | 84,16 | -0,71% | 274,00 |
| 12.09.2024 | 85,47 | 85,86 | 83,88 | 84,76 | -0,71% | 407,00 |
| 11.09.2024 | 84,69 | 85,55 | 83,72 | 85,37 | 0,41% | 273,00 |
| 10.09.2024 | 85,71 | 86,22 | 84,74 | 85,02 | -0,98% | 192,00 |
| 09.09.2024 | 84,96 | 86,28 | 84,62 | 85,86 | 1,91% | 395,00 |
| 06.09.2024 | 85,20 | 85,69 | 83,61 | 84,25 | -0,60% | 436,00 |
| 05.09.2024 | 85,59 | 85,93 | 84,44 | 84,76 | -1,10% | 306,00 |
| 04.09.2024 | 86,23 | 87,21 | 85,49 | 85,70 | -1,02% | 59,00 |
| 03.09.2024 | 89,15 | 89,52 | 86,27 | 86,58 | -2,94% | 315,00 |
| 02.09.2024 | 89,31 | 89,66 | 88,70 | 89,20 | -0,15% | 121,00 |
| 30.08.2024 | 88,71 | 90,70 | 88,02 | 89,33 | 0,86% | 2.176,00 |
| 29.08.2024 | 88,00 | 89,36 | 87,71 | 88,57 | 0,75% | 192,00 |
| 28.08.2024 | 87,70 | 87,94 | 86,92 | 87,91 | 0,60% | 37,00 |
| 27.08.2024 | 87,62 | 88,02 | 86,94 | 87,39 | -0,27% | 143,00 |
| 26.08.2024 | 86,68 | 88,90 | 86,68 | 87,63 | -0,20% | 591,00 |
| 23.08.2024 | 86,81 | 88,06 | 86,81 | 87,81 | 1,34% | 34,00 |
| 22.08.2024 | 86,97 | 87,36 | 86,54 | 86,65 | -0,28% | 105,00 |
| 21.08.2024 | 86,58 | 87,55 | 86,58 | 86,89 | 0,07% | 71,00 |
| 20.08.2024 | 87,54 | 87,72 | 86,81 | 86,83 | -0,74% | 236,00 |
| 19.08.2024 | 87,85 | 88,55 | 87,35 | 87,48 | -0,67% | 250,00 |
| 16.08.2024 | 89,14 | 89,14 | 87,71 | 88,07 | -0,82% | 130,00 |
| 15.08.2024 | 87,58 | 89,98 | 87,24 | 88,80 | 1,61% | 490,00 |
| 14.08.2024 | 87,98 | 88,28 | 86,94 | 87,39 | -0,61% | 172,00 |
| 13.08.2024 | 88,02 | 88,26 | 87,24 | 87,93 | 0,46% | 165,00 |
| 12.08.2024 | 88,72 | 89,06 | 87,31 | 87,53 | -1,47% | 442,00 |
| 09.08.2024 | 88,12 | 89,09 | 87,34 | 88,84 | 0,81% | 124,00 |
| 08.08.2024 | 86,62 | 88,80 | 86,06 | 88,13 | 1,50% | 27,00 |
| 07.08.2024 | 88,16 | 89,74 | 86,83 | 86,83 | -0,78% | 119,00 |
| 06.08.2024 | 85,64 | 88,82 | 85,30 | 87,51 | 3,64% | 791,00 |
| 05.08.2024 | 85,53 | 85,79 | 83,21 | 84,44 | -2,23% | 905,00 |
| 02.08.2024 | 90,34 | 90,43 | 85,40 | 86,37 | -4,95% | 379,00 |
| 01.08.2024 | 92,13 | 93,04 | 90,09 | 90,87 | -1,22% | 474,00 |
| 31.07.2024 | 90,81 | 92,92 | 90,69 | 91,99 | 1,09% | 130,00 |
| 30.07.2024 | 90,03 | 91,32 | 89,87 | 91,00 | 1,23% | 147,00 |
| 29.07.2024 | 90,01 | 90,42 | 89,51 | 89,89 | 0,38% | 444,00 |
| 26.07.2024 | 89,23 | 89,82 | 88,70 | 89,55 | 0,49% | 116,00 |
| 25.07.2024 | 88,04 | 89,83 | 85,98 | 89,11 | 1,30% | 169,00 |
| 24.07.2024 | 88,35 | 89,11 | 87,90 | 87,97 | -0,70% | 305,00 |
| 23.07.2024 | 89,06 | 91,00 | 88,09 | 88,59 | -1,14% | 714,00 |
| 22.07.2024 | 89,13 | 89,93 | 88,51 | 89,61 | 0,65% | 136,00 |
| 19.07.2024 | 90,23 | 90,44 | 88,60 | 89,03 | -1,23% | 29,00 |
| 18.07.2024 | 90,44 | 91,47 | 89,90 | 90,14 | -0,30% | 105,00 |