49,610€
2,02%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 50,61 | 51,28 | 50,16 | 50,21 | -0,87% | 2.751,00 |
| 14.04.2025 | 50,02 | 51,98 | 49,25 | 50,65 | 0,84% | 3.992,00 |
| 11.04.2025 | 48,74 | 50,23 | 46,34 | 50,23 | 3,73% | 5.961,00 |
| 10.04.2025 | 54,55 | 55,06 | 47,72 | 48,43 | -11,41% | 6.399,00 |
| 09.04.2025 | 47,50 | 56,22 | 46,04 | 54,66 | 12,65% | 4.752,00 |
| 08.04.2025 | 51,82 | 54,50 | 47,96 | 48,52 | -6,48% | 9.384,00 |
| 07.04.2025 | 51,42 | 54,36 | 49,36 | 51,88 | -1,97% | 9.047,00 |
| 04.04.2025 | 56,90 | 57,50 | 52,48 | 52,92 | -7,45% | 12.085,00 |
| 03.04.2025 | 63,18 | 64,00 | 57,12 | 57,18 | -12,23% | 7.788,00 |
| 02.04.2025 | 64,81 | 65,25 | 64,14 | 65,15 | 0,39% | 192,00 |
| 01.04.2025 | 64,89 | 65,28 | 63,99 | 64,90 | -0,37% | 527,00 |
| 31.03.2025 | 65,00 | 65,65 | 63,94 | 65,14 | 0,90% | 3.109,00 |
| 28.03.2025 | 65,64 | 65,98 | 64,43 | 64,56 | -1,66% | 861,00 |
| 27.03.2025 | 65,19 | 66,14 | 64,84 | 65,65 | -0,65% | 1.750,00 |
| 26.03.2025 | 65,06 | 66,14 | 64,24 | 66,08 | 2,12% | 3.116,00 |
| 25.03.2025 | 66,60 | 68,00 | 64,66 | 64,71 | -2,85% | 3.176,00 |
| 24.03.2025 | 66,86 | 68,01 | 66,10 | 66,61 | 0,71% | 8.577,00 |
| 21.03.2025 | 67,09 | 67,80 | 65,48 | 66,14 | -1,25% | 2.949,00 |
| 20.03.2025 | 67,77 | 68,54 | 66,76 | 66,98 | -1,17% | 846,00 |
| 19.03.2025 | 68,76 | 69,80 | 67,50 | 67,77 | -1,20% | 754,00 |
| 18.03.2025 | 68,76 | 69,86 | 68,24 | 68,59 | -0,35% | 2.569,00 |
| 17.03.2025 | 68,82 | 70,00 | 67,75 | 68,83 | 0,91% | 3.093,00 |
| 14.03.2025 | 67,65 | 68,58 | 66,98 | 68,21 | 1,26% | 826,00 |
| 13.03.2025 | 66,36 | 68,14 | 66,11 | 67,36 | 1,54% | 1.884,00 |
| 12.03.2025 | 67,98 | 68,78 | 65,94 | 66,34 | -2,14% | 1.543,00 |
| 11.03.2025 | 70,63 | 70,88 | 66,92 | 67,79 | -4,09% | 3.209,00 |
| 10.03.2025 | 70,03 | 72,37 | 69,47 | 70,68 | -1,08% | 2.448,00 |
| 07.03.2025 | 70,19 | 71,64 | 69,43 | 71,45 | 1,64% | 2.085,00 |
| 06.03.2025 | 70,82 | 70,82 | 69,30 | 70,30 | -0,45% | 2.395,00 |
| 05.03.2025 | 70,23 | 71,15 | 69,02 | 70,62 | 1,96% | 3.359,00 |
| 04.03.2025 | 70,23 | 70,77 | 69,26 | 69,26 | -1,14% | 3.386,00 |
| 03.03.2025 | 73,92 | 74,26 | 70,04 | 70,06 | -5,18% | 2.259,00 |
| 28.02.2025 | 73,42 | 74,00 | 72,82 | 73,89 | 1,21% | 786,00 |
| 27.02.2025 | 72,91 | 73,76 | 71,68 | 73,01 | 0,56% | 648,00 |
| 26.02.2025 | 74,35 | 74,90 | 72,11 | 72,60 | -1,68% | 1.486,00 |
| 25.02.2025 | 73,85 | 74,58 | 73,46 | 73,84 | -0,07% | 1.257,00 |
| 24.02.2025 | 73,32 | 74,50 | 72,70 | 73,89 | 0,33% | 2.091,00 |
| 21.02.2025 | 73,97 | 74,52 | 73,26 | 73,65 | -0,35% | 552,00 |
| 20.02.2025 | 74,15 | 74,90 | 73,72 | 73,91 | -0,48% | 384,00 |
| 19.02.2025 | 74,93 | 75,36 | 73,48 | 74,27 | -0,76% | 551,00 |
| 18.02.2025 | 75,55 | 75,58 | 73,65 | 74,84 | 0,28% | 1.881,00 |
| 17.02.2025 | 73,70 | 75,04 | 73,70 | 74,63 | 2,05% | 1.503,00 |
| 14.02.2025 | 73,01 | 74,49 | 72,70 | 73,13 | 0,33% | 549,00 |
| 13.02.2025 | 72,93 | 73,68 | 72,67 | 72,89 | -0,16% | 803,00 |
| 12.02.2025 | 73,75 | 73,94 | 72,74 | 73,01 | -0,96% | 1.297,00 |
| 11.02.2025 | 73,42 | 73,92 | 73,02 | 73,72 | 0,19% | 602,00 |
| 10.02.2025 | 75,00 | 75,60 | 73,21 | 73,58 | -0,77% | 2.259,00 |
| 07.02.2025 | 74,87 | 75,76 | 73,92 | 74,15 | -0,94% | 705,00 |
| 06.02.2025 | 74,21 | 75,03 | 74,21 | 74,85 | 1,16% | 554,00 |
| 05.02.2025 | 74,95 | 75,68 | 73,81 | 73,99 | -1,80% | 927,00 |
| 04.02.2025 | 74,47 | 76,11 | 73,90 | 75,35 | 1,69% | 1.509,00 |
| 03.02.2025 | 72,82 | 74,19 | 71,60 | 74,10 | 1,79% | 1.244,00 |
| 31.01.2025 | 73,45 | 76,04 | 72,42 | 72,80 | -0,34% | 1.122,00 |
| 30.01.2025 | 74,89 | 75,24 | 71,37 | 73,05 | -2,35% | 1.168,00 |
| 29.01.2025 | 75,01 | 75,94 | 74,51 | 74,81 | -0,32% | 986,00 |
| 28.01.2025 | 75,13 | 76,06 | 74,26 | 75,05 | 0,04% | 1.497,00 |
| 27.01.2025 | 73,37 | 75,05 | 72,70 | 75,02 | 1,65% | 1.425,00 |
| 24.01.2025 | 74,22 | 74,36 | 73,31 | 73,80 | -0,61% | 920,00 |
| 23.01.2025 | 74,16 | 74,68 | 73,78 | 74,25 | 0,19% | 7.760,00 |
| 22.01.2025 | 74,69 | 75,10 | 73,98 | 74,11 | -0,63% | 648,00 |
| 21.01.2025 | 75,04 | 75,66 | 74,32 | 74,58 | -0,28% | 370,00 |
| 20.01.2025 | 75,30 | 75,34 | 74,59 | 74,79 | -0,61% | 535,00 |
| 17.01.2025 | 74,61 | 75,51 | 74,26 | 75,25 | 1,09% | 2.002,00 |
| 16.01.2025 | 74,17 | 74,66 | 73,20 | 74,44 | 0,77% | 2.340,00 |
| 15.01.2025 | 73,20 | 74,70 | 73,08 | 73,87 | 1,01% | 1.851,00 |