46,660€
2,08%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,66 | 46,96 | 45,12 | 46,83 | 2,45% | 7.162,00 |
| 05.02.2026 | 48,28 | 48,44 | 44,82 | 45,71 | -5,93% | 15.904,00 |
| 04.02.2026 | 45,11 | 48,66 | 45,00 | 48,59 | 7,42% | 19.531,00 |
| 03.02.2026 | 42,64 | 46,27 | 41,50 | 45,24 | 6,20% | 36.196,00 |
| 02.02.2026 | 40,80 | 42,87 | 40,37 | 42,60 | 3,80% | 12.058,00 |
| 30.01.2026 | 41,61 | 43,24 | 39,45 | 41,04 | -1,54% | 10.781,00 |
| 29.01.2026 | 42,10 | 42,53 | 41,09 | 41,68 | -0,60% | 7.239,00 |
| 28.01.2026 | 42,24 | 42,50 | 41,49 | 41,93 | -0,08% | 3.523,00 |
| 27.01.2026 | 42,95 | 43,32 | 41,87 | 41,96 | -1,84% | 4.375,00 |
| 26.01.2026 | 42,89 | 43,47 | 42,44 | 42,75 | -0,63% | 5.871,00 |
| 23.01.2026 | 43,95 | 44,80 | 42,89 | 43,02 | -1,76% | 12.164,00 |
| 22.01.2026 | 44,42 | 45,22 | 43,68 | 43,79 | -0,78% | 6.962,00 |
| 21.01.2026 | 41,78 | 44,70 | 41,68 | 44,13 | 6,35% | 7.664,00 |
| 20.01.2026 | 42,71 | 42,96 | 41,35 | 41,50 | -3,35% | 7.351,00 |
| 19.01.2026 | 43,14 | 43,31 | 41,50 | 42,94 | -1,90% | 17.414,00 |
| 16.01.2026 | 44,40 | 44,76 | 43,20 | 43,77 | -0,36% | 7.726,00 |
| 15.01.2026 | 44,72 | 44,88 | 43,35 | 43,93 | -1,06% | 10.400,00 |
| 14.01.2026 | 41,88 | 45,03 | 41,41 | 44,40 | 6,50% | 22.587,00 |
| 13.01.2026 | 41,31 | 42,18 | 41,25 | 41,69 | 1,53% | 5.521,00 |
| 12.01.2026 | 41,80 | 42,05 | 40,92 | 41,06 | -1,56% | 11.037,00 |
| 09.01.2026 | 40,93 | 41,94 | 40,16 | 41,71 | 1,61% | 10.252,00 |
| 08.01.2026 | 38,48 | 41,58 | 38,27 | 41,05 | 6,76% | 21.018,00 |
| 07.01.2026 | 39,77 | 40,18 | 37,93 | 38,45 | -3,06% | 10.037,00 |
| 06.01.2026 | 38,75 | 40,12 | 38,71 | 39,66 | 2,67% | 7.023,00 |
| 05.01.2026 | 38,21 | 39,61 | 37,91 | 38,63 | 1,22% | 11.985,00 |
| 02.01.2026 | 37,18 | 38,26 | 36,91 | 38,17 | 3,53% | 17.604,00 |
| 29.12.2025 | 37,17 | 37,17 | 36,22 | 36,87 | 1,84% | 10.188,00 |
| 23.12.2025 | 37,01 | 37,22 | 36,15 | 36,20 | -2,41% | 11.189,00 |
| 22.12.2025 | 36,86 | 37,30 | 36,57 | 37,10 | 0,93% | 15.068,00 |
| 19.12.2025 | 36,92 | 37,33 | 36,34 | 36,76 | -0,04% | 7.299,00 |
| 18.12.2025 | 37,35 | 37,63 | 36,51 | 36,77 | -1,66% | 5.786,00 |
| 17.12.2025 | 36,58 | 37,78 | 36,49 | 37,39 | 3,42% | 6.579,00 |
| 16.12.2025 | 36,70 | 36,84 | 35,80 | 36,16 | -1,82% | 13.709,00 |
| 15.12.2025 | 38,08 | 38,21 | 35,99 | 36,83 | -2,72% | 24.521,00 |
| 12.12.2025 | 38,39 | 38,78 | 37,80 | 37,86 | -1,29% | 3.680,00 |
| 11.12.2025 | 38,54 | 39,44 | 37,97 | 38,35 | -0,75% | 8.580,00 |
| 10.12.2025 | 36,93 | 38,80 | 36,82 | 38,64 | 4,84% | 15.943,00 |
| 09.12.2025 | 36,48 | 38,28 | 36,25 | 36,86 | 1,35% | 40.492,00 |
| 08.12.2025 | 37,58 | 37,90 | 36,25 | 36,37 | -2,17% | 24.247,00 |
| 05.12.2025 | 37,32 | 38,43 | 37,10 | 37,17 | 0,60% | 21.979,00 |
| 04.12.2025 | 39,65 | 40,00 | 36,86 | 36,95 | -6,55% | 14.534,00 |
| 03.12.2025 | 40,90 | 41,59 | 39,53 | 39,54 | -4,39% | 5.239,00 |
| 02.12.2025 | 41,26 | 42,00 | 40,39 | 41,36 | -0,40% | 8.635,00 |
| 01.12.2025 | 41,14 | 42,11 | 40,57 | 41,52 | -2,57% | 6.528,00 |
| 28.11.2025 | 42,04 | 42,67 | 41,76 | 42,62 | 1,59% | 7.707,00 |
| 27.11.2025 | 41,64 | 42,19 | 41,64 | 41,95 | -0,32% | 3.047,00 |
| 26.11.2025 | 40,54 | 42,20 | 40,39 | 42,09 | 3,56% | 7.803,00 |
| 25.11.2025 | 39,47 | 40,72 | 39,31 | 40,64 | 3,11% | 7.399,00 |
| 24.11.2025 | 39,07 | 39,46 | 38,46 | 39,42 | 1,49% | 3.528,00 |
| 21.11.2025 | 37,16 | 39,70 | 36,95 | 38,84 | 4,51% | 9.171,00 |
| 20.11.2025 | 37,50 | 37,95 | 36,99 | 37,16 | 0,54% | 2.569,00 |
| 19.11.2025 | 37,73 | 38,60 | 36,87 | 36,96 | -2,61% | 4.957,00 |
| 18.11.2025 | 37,32 | 38,02 | 36,93 | 37,95 | 0,96% | 8.945,00 |
| 17.11.2025 | 39,15 | 39,31 | 37,47 | 37,59 | -3,18% | 20.914,00 |
| 14.11.2025 | 39,17 | 39,17 | 38,18 | 38,83 | 0,01% | 6.178,00 |
| 13.11.2025 | 37,59 | 39,21 | 37,27 | 38,82 | 3,81% | 25.761,00 |
| 12.11.2025 | 38,08 | 38,23 | 37,27 | 37,40 | -1,22% | 5.268,00 |
| 11.11.2025 | 37,13 | 37,93 | 36,68 | 37,86 | 2,42% | 4.218,00 |
| 10.11.2025 | 37,57 | 37,84 | 36,05 | 36,96 | -0,90% | 15.181,00 |
| 07.11.2025 | 37,12 | 37,40 | 36,51 | 37,30 | 0,54% | 15.720,00 |
| 06.11.2025 | 38,40 | 38,67 | 37,06 | 37,10 | -3,62% | 16.184,00 |
| 05.11.2025 | 38,93 | 40,00 | 38,39 | 38,49 | -0,76% | 17.942,00 |
| 04.11.2025 | 40,12 | 40,60 | 38,72 | 38,79 | -3,66% | 19.277,00 |
| 03.11.2025 | 41,50 | 41,50 | 39,42 | 40,26 | 0,47% | 6.529,00 |
| 31.10.2025 | 39,07 | 41,73 | 39,01 | 40,07 | 2,05% | 8.340,00 |
| 30.10.2025 | 40,30 | 40,50 | 39,19 | 39,27 | -1,95% | 7.081,00 |
| 29.10.2025 | 41,19 | 41,37 | 40,00 | 40,05 | -1,73% | 4.164,00 |
| 28.10.2025 | 41,92 | 42,33 | 40,48 | 40,75 | -2,69% | 4.840,00 |
| 27.10.2025 | 41,40 | 42,10 | 41,16 | 41,88 | 2,53% | 5.045,00 |
| 24.10.2025 | 40,48 | 40,95 | 40,28 | 40,84 | 1,35% | 7.226,00 |
| 23.10.2025 | 39,02 | 40,87 | 39,02 | 40,30 | 3,29% | 6.797,00 |
| 22.10.2025 | 39,00 | 39,51 | 38,81 | 39,01 | -0,34% | 6.274,00 |
| 21.10.2025 | 39,38 | 39,63 | 38,83 | 39,15 | -0,10% | 6.142,00 |
| 20.10.2025 | 39,88 | 40,05 | 38,90 | 39,19 | -0,47% | 13.025,00 |
| 17.10.2025 | 38,95 | 39,55 | 38,47 | 39,37 | 1,04% | 5.223,00 |
| 16.10.2025 | 40,27 | 40,63 | 38,79 | 38,97 | -3,06% | 7.320,00 |
| 15.10.2025 | 40,33 | 40,98 | 39,84 | 40,20 | 0,24% | 5.007,00 |
| 14.10.2025 | 39,73 | 40,14 | 39,02 | 40,10 | 0,48% | 9.563,00 |
| 13.10.2025 | 39,90 | 40,34 | 39,28 | 39,91 | 2,85% | 7.808,00 |
| 10.10.2025 | 41,31 | 41,78 | 38,71 | 38,81 | -5,74% | 24.064,00 |
| 09.10.2025 | 41,87 | 42,38 | 40,94 | 41,17 | -1,51% | 5.329,00 |
| 08.10.2025 | 42,49 | 42,96 | 41,77 | 41,80 | -0,75% | 3.276,00 |
| 07.10.2025 | 41,65 | 42,43 | 41,28 | 42,12 | 1,12% | 4.868,00 |
| 06.10.2025 | 42,60 | 43,40 | 41,61 | 41,65 | -1,16% | 8.439,00 |
| 03.10.2025 | 42,20 | 42,57 | 41,70 | 42,14 | 0,20% | 2.304,00 |
| 02.10.2025 | 41,46 | 42,62 | 41,24 | 42,06 | 2,05% | 5.515,00 |
| 01.10.2025 | 41,49 | 41,81 | 40,99 | 41,21 | -0,81% | 15.652,00 |
| 30.09.2025 | 41,79 | 41,93 | 40,94 | 41,55 | -0,68% | 6.793,00 |
| 29.09.2025 | 42,63 | 42,83 | 41,40 | 41,83 | -2,16% | 9.034,00 |
| 26.09.2025 | 42,36 | 43,25 | 41,95 | 42,76 | 1,85% | 7.255,00 |
| 25.09.2025 | 43,81 | 43,93 | 41,98 | 41,98 | -4,25% | 4.708,00 |
| 24.09.2025 | 42,93 | 44,21 | 42,80 | 43,85 | 2,35% | 3.614,00 |
| 23.09.2025 | 43,47 | 43,86 | 42,76 | 42,84 | -1,17% | 6.302,00 |
| 22.09.2025 | 44,30 | 44,53 | 43,11 | 43,35 | -2,20% | 5.645,00 |
| 19.09.2025 | 44,58 | 45,27 | 43,95 | 44,32 | -0,71% | 8.246,00 |
| 18.09.2025 | 45,70 | 46,11 | 44,57 | 44,64 | -1,05% | 3.185,00 |
| 17.09.2025 | 44,73 | 46,34 | 44,30 | 45,11 | 1,61% | 1.555,00 |
| 16.09.2025 | 44,92 | 45,38 | 44,26 | 44,40 | -0,89% | 2.385,00 |
| 15.09.2025 | 47,30 | 47,45 | 44,55 | 44,80 | -4,89% | 6.370,00 |
| 12.09.2025 | 47,19 | 47,95 | 46,76 | 47,10 | 0,26% | 2.585,00 |