46,980€
0,82%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 46,78 | 47,86 | 46,00 | 46,99 | 0,84% | 3.049,00 |
| 04.09.2025 | 46,55 | 47,06 | 45,50 | 46,60 | 0,24% | 2.941,00 |
| 03.09.2025 | 48,00 | 48,26 | 46,36 | 46,49 | -3,15% | 3.748,00 |
| 02.09.2025 | 48,28 | 48,53 | 46,84 | 48,00 | -0,69% | 2.434,00 |
| 01.09.2025 | 47,89 | 48,49 | 47,77 | 48,34 | 0,43% | 2.533,00 |
| 29.08.2025 | 47,82 | 49,12 | 47,01 | 48,13 | 0,65% | 7.957,00 |
| 28.08.2025 | 48,48 | 48,70 | 47,36 | 47,82 | -1,19% | 2.528,00 |
| 27.08.2025 | 48,74 | 49,09 | 48,03 | 48,40 | -0,54% | 2.059,00 |
| 26.08.2025 | 49,04 | 49,12 | 48,39 | 48,66 | -1,15% | 3.817,00 |
| 25.08.2025 | 49,41 | 49,41 | 47,92 | 49,23 | -1,84% | 5.830,00 |
| 22.08.2025 | 48,20 | 50,35 | 47,80 | 50,15 | 5,00% | 9.162,00 |
| 21.08.2025 | 47,84 | 48,09 | 47,03 | 47,76 | 0,71% | 6.385,00 |
| 20.08.2025 | 46,70 | 47,74 | 46,15 | 47,43 | 2,62% | 13.349,00 |
| 19.08.2025 | 45,60 | 46,63 | 45,36 | 46,22 | 1,84% | 6.998,00 |
| 18.08.2025 | 45,89 | 46,17 | 45,21 | 45,38 | -0,56% | 8.016,00 |
| 15.08.2025 | 45,78 | 46,22 | 45,49 | 45,64 | -0,38% | 5.986,00 |
| 14.08.2025 | 45,38 | 45,89 | 44,02 | 45,81 | 1,30% | 9.180,00 |
| 13.08.2025 | 43,03 | 45,28 | 42,87 | 45,22 | 5,05% | 5.789,00 |
| 12.08.2025 | 41,79 | 43,35 | 41,50 | 43,05 | 3,31% | 8.359,00 |
| 11.08.2025 | 42,26 | 43,11 | 41,00 | 41,67 | -1,10% | 22.298,00 |
| 08.08.2025 | 43,12 | 43,79 | 42,05 | 42,13 | -2,16% | 8.536,00 |
| 07.08.2025 | 42,86 | 44,26 | 42,54 | 43,06 | 1,26% | 10.234,00 |
| 06.08.2025 | 45,71 | 45,99 | 42,21 | 42,53 | -5,31% | 23.985,00 |
| 05.08.2025 | 44,59 | 45,55 | 44,19 | 44,91 | 2,09% | 19.310,00 |
| 04.08.2025 | 46,98 | 47,51 | 43,90 | 43,99 | -4,72% | 19.000,00 |
| 01.08.2025 | 50,59 | 50,80 | 46,16 | 46,17 | -8,99% | 12.492,00 |
| 31.07.2025 | 52,02 | 52,26 | 50,43 | 50,73 | -1,61% | 4.671,00 |
| 30.07.2025 | 54,21 | 54,55 | 51,32 | 51,56 | -4,77% | 2.002,00 |
| 29.07.2025 | 54,34 | 54,59 | 53,20 | 54,14 | -0,26% | 2.047,00 |
| 28.07.2025 | 54,76 | 55,38 | 53,73 | 54,28 | -0,48% | 3.072,00 |
| 25.07.2025 | 51,92 | 54,67 | 51,46 | 54,54 | 5,68% | 2.887,00 |
| 24.07.2025 | 57,21 | 57,28 | 50,81 | 51,61 | -9,61% | 9.300,00 |
| 23.07.2025 | 56,08 | 57,37 | 55,86 | 57,10 | 2,53% | 4.039,00 |
| 22.07.2025 | 53,58 | 56,22 | 53,56 | 55,69 | 3,88% | 3.220,00 |
| 21.07.2025 | 54,64 | 54,94 | 53,54 | 53,61 | -1,49% | 2.066,00 |
| 18.07.2025 | 54,82 | 54,92 | 53,84 | 54,42 | -0,40% | 2.133,00 |
| 17.07.2025 | 53,73 | 54,72 | 53,45 | 54,64 | 1,73% | 1.268,00 |
| 16.07.2025 | 53,63 | 54,32 | 52,63 | 53,71 | -0,37% | 992,00 |
| 15.07.2025 | 54,13 | 54,86 | 53,78 | 53,91 | -0,31% | 2.389,00 |
| 14.07.2025 | 54,99 | 55,24 | 53,67 | 54,08 | -2,12% | 1.824,00 |
| 11.07.2025 | 55,72 | 55,98 | 54,40 | 55,25 | -1,15% | 883,00 |
| 10.07.2025 | 55,11 | 56,80 | 54,75 | 55,89 | 0,99% | 3.914,00 |
| 09.07.2025 | 54,88 | 56,22 | 54,26 | 55,34 | 1,80% | 7.566,00 |
| 08.07.2025 | 51,77 | 55,05 | 51,39 | 54,36 | 4,84% | 1.879,00 |
| 07.07.2025 | 52,79 | 53,40 | 51,28 | 51,85 | -1,65% | 3.619,00 |
| 04.07.2025 | 53,04 | 53,04 | 52,58 | 52,72 | -0,23% | 47,00 |
| 03.07.2025 | 53,08 | 53,82 | 52,55 | 52,84 | -0,26% | 1.449,00 |
| 02.07.2025 | 52,26 | 53,30 | 51,82 | 52,98 | 2,18% | 3.734,00 |
| 01.07.2025 | 49,01 | 52,43 | 48,87 | 51,85 | 5,43% | 1.926,00 |
| 30.06.2025 | 50,36 | 50,52 | 48,94 | 49,18 | -2,01% | 1.620,00 |
| 27.06.2025 | 50,03 | 50,69 | 49,58 | 50,19 | 0,82% | 2.070,00 |
| 26.06.2025 | 49,27 | 50,02 | 49,16 | 49,78 | 0,86% | 1.291,00 |
| 25.06.2025 | 50,23 | 50,52 | 49,28 | 49,36 | -1,86% | 2.408,00 |
| 24.06.2025 | 49,81 | 50,35 | 49,71 | 50,29 | 1,44% | 1.814,00 |
| 23.06.2025 | 50,39 | 51,74 | 49,07 | 49,58 | -2,12% | 3.122,00 |
| 20.06.2025 | 51,05 | 51,46 | 50,23 | 50,65 | -0,26% | 14.182,00 |
| 19.06.2025 | 51,22 | 51,22 | 50,52 | 50,78 | -0,59% | 902,00 |
| 18.06.2025 | 51,96 | 52,60 | 51,07 | 51,08 | -1,58% | 2.224,00 |
| 17.06.2025 | 52,56 | 53,04 | 51,83 | 51,90 | -1,98% | 1.466,00 |
| 16.06.2025 | 52,32 | 53,03 | 51,80 | 52,95 | 1,83% | 1.262,00 |
| 13.06.2025 | 51,20 | 53,57 | 50,80 | 52,00 | 0,12% | 9.127,00 |
| 12.06.2025 | 52,87 | 53,22 | 51,44 | 51,94 | -2,46% | 2.535,00 |
| 11.06.2025 | 52,70 | 54,30 | 52,48 | 53,25 | 0,38% | 3.336,00 |
| 10.06.2025 | 51,37 | 53,62 | 51,14 | 53,05 | 3,35% | 3.819,00 |
| 09.06.2025 | 49,44 | 51,92 | 49,23 | 51,33 | 3,31% | 2.743,00 |
| 06.06.2025 | 48,77 | 49,92 | 48,75 | 49,69 | 2,17% | 2.489,00 |
| 05.06.2025 | 49,14 | 50,01 | 48,46 | 48,63 | -1,01% | 3.955,00 |
| 04.06.2025 | 49,02 | 49,35 | 48,60 | 49,13 | 0,14% | 2.256,00 |
| 03.06.2025 | 47,52 | 49,26 | 46,74 | 49,06 | 3,19% | 2.969,00 |
| 02.06.2025 | 49,46 | 49,70 | 47,20 | 47,54 | -4,45% | 10.230,00 |
| 30.05.2025 | 51,18 | 51,50 | 49,33 | 49,76 | -1,77% | 7.551,00 |
| 29.05.2025 | 52,32 | 52,60 | 49,90 | 50,65 | 0,20% | 8.367,00 |
| 28.05.2025 | 51,41 | 51,85 | 50,52 | 50,55 | -1,21% | 4.951,00 |
| 27.05.2025 | 50,56 | 51,70 | 50,26 | 51,17 | 0,83% | 6.567,00 |
| 26.05.2025 | 50,31 | 51,50 | 49,62 | 50,75 | 2,75% | 6.587,00 |
| 23.05.2025 | 49,70 | 50,13 | 48,75 | 49,39 | -1,07% | 3.973,00 |
| 22.05.2025 | 50,17 | 50,48 | 49,20 | 49,93 | -0,13% | 3.473,00 |
| 21.05.2025 | 51,53 | 53,50 | 49,93 | 49,99 | -3,61% | 12.423,00 |
| 20.05.2025 | 52,34 | 53,10 | 51,66 | 51,86 | -1,50% | 2.561,00 |
| 19.05.2025 | 53,12 | 53,12 | 51,79 | 52,65 | -1,74% | 2.619,00 |
| 16.05.2025 | 52,16 | 53,71 | 51,72 | 53,58 | 2,49% | 4.163,00 |
| 15.05.2025 | 52,44 | 52,96 | 51,50 | 52,28 | -1,34% | 4.961,00 |
| 14.05.2025 | 54,20 | 54,50 | 52,42 | 52,99 | -1,89% | 6.381,00 |
| 13.05.2025 | 54,74 | 55,50 | 53,83 | 54,01 | -1,19% | 3.255,00 |
| 12.05.2025 | 52,26 | 56,18 | 52,02 | 54,66 | 8,17% | 6.829,00 |
| 09.05.2025 | 51,07 | 51,90 | 50,35 | 50,53 | -0,77% | 4.313,00 |
| 08.05.2025 | 49,56 | 51,98 | 49,43 | 50,92 | 3,54% | 3.213,00 |
| 07.05.2025 | 49,59 | 50,48 | 48,63 | 49,18 | -0,03% | 8.185,00 |
| 06.05.2025 | 49,66 | 50,48 | 49,17 | 49,20 | -0,87% | 6.641,00 |
| 05.05.2025 | 51,66 | 51,90 | 49,58 | 49,63 | -3,77% | 5.654,00 |
| 02.05.2025 | 51,86 | 52,66 | 51,20 | 51,57 | 0,39% | 6.469,00 |
| 30.04.2025 | 51,52 | 51,80 | 50,32 | 51,37 | -0,60% | 2.575,00 |
| 29.04.2025 | 51,71 | 51,98 | 50,68 | 51,68 | 0,56% | 1.596,00 |
| 28.04.2025 | 53,51 | 54,26 | 50,88 | 51,39 | -2,11% | 1.588,00 |
| 25.04.2025 | 52,74 | 52,92 | 50,20 | 52,50 | 0,83% | 3.945,00 |
| 24.04.2025 | 50,84 | 52,48 | 50,56 | 52,07 | 1,96% | 3.387,00 |
| 23.04.2025 | 52,21 | 53,70 | 50,83 | 51,07 | 0,20% | 6.061,00 |
| 22.04.2025 | 49,16 | 51,00 | 49,16 | 50,97 | 2,09% | 4.284,00 |
| 17.04.2025 | 49,65 | 50,63 | 49,26 | 49,93 | 1,66% | 1.334,00 |
| 16.04.2025 | 49,68 | 50,67 | 48,69 | 49,11 | -2,19% | 3.677,00 |