64,310€
0,94%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.05.2026 | 63,00 | 63,93 | 62,75 | 63,93 | 0,35% | 1.039,00 |
| 30.04.2026 | 62,63 | 64,15 | 61,70 | 63,71 | 1,01% | 4.052,00 |
| 29.04.2026 | 60,98 | 63,31 | 60,86 | 63,07 | 3,34% | 1.659,00 |
| 28.04.2026 | 60,60 | 62,10 | 60,00 | 61,03 | 1,03% | 1.428,00 |
| 27.04.2026 | 59,60 | 61,06 | 59,08 | 60,41 | 1,58% | 3.500,00 |
| 24.04.2026 | 60,65 | 60,88 | 57,50 | 59,47 | -1,77% | 6.631,00 |
| 23.04.2026 | 61,25 | 62,78 | 59,24 | 60,54 | -1,90% | 4.545,00 |
| 22.04.2026 | 60,55 | 61,79 | 59,56 | 61,71 | 2,94% | 2.348,00 |
| 21.04.2026 | 58,54 | 60,19 | 58,08 | 59,95 | 3,31% | 951,00 |
| 20.04.2026 | 57,90 | 58,62 | 56,67 | 58,03 | 3,09% | 7.967,00 |
| 17.04.2026 | 63,96 | 64,24 | 55,60 | 56,29 | -11,95% | 8.152,00 |
| 16.04.2026 | 62,28 | 64,30 | 61,58 | 63,93 | 2,78% | 1.613,00 |
| 15.04.2026 | 62,10 | 62,70 | 61,70 | 62,20 | 0,11% | 884,00 |
| 14.04.2026 | 64,34 | 64,82 | 61,09 | 62,13 | -3,13% | 2.465,00 |
| 13.04.2026 | 65,10 | 66,68 | 63,56 | 64,14 | 1,92% | 7.477,00 |
| 10.04.2026 | 61,20 | 63,57 | 60,39 | 62,93 | 2,19% | 3.836,00 |
| 09.04.2026 | 64,38 | 65,33 | 60,47 | 61,58 | -2,82% | 8.585,00 |
| 08.04.2026 | 63,04 | 64,31 | 58,52 | 63,37 | -8,49% | 12.644,00 |
| 07.04.2026 | 68,22 | 70,82 | 67,74 | 69,25 | 0,35% | 7.051,00 |
| 02.04.2026 | 67,90 | 70,40 | 67,15 | 69,01 | 4,32% | 5.331,00 |
| 01.04.2026 | 69,53 | 70,06 | 64,03 | 66,15 | -5,03% | 15.783,00 |
| 31.03.2026 | 72,60 | 72,98 | 68,04 | 69,65 | -2,68% | 11.986,00 |
| 30.03.2026 | 69,87 | 73,10 | 69,42 | 71,57 | 1,79% | 14.119,00 |
| 27.03.2026 | 67,82 | 70,59 | 66,64 | 70,31 | 4,41% | 7.393,00 |
| 26.03.2026 | 66,94 | 68,17 | 65,83 | 67,34 | 0,94% | 4.864,00 |
| 25.03.2026 | 64,68 | 66,84 | 64,24 | 66,71 | 1,77% | 4.017,00 |
| 24.03.2026 | 61,33 | 65,98 | 61,04 | 65,55 | 6,45% | 4.451,00 |
| 23.03.2026 | 62,46 | 63,19 | 60,50 | 61,58 | -3,78% | 12.612,00 |
| 20.03.2026 | 64,60 | 65,47 | 63,36 | 64,00 | -0,40% | 6.196,00 |
| 19.03.2026 | 65,36 | 67,61 | 62,26 | 64,26 | -2,03% | 7.652,00 |
| 18.03.2026 | 62,42 | 66,31 | 61,34 | 65,59 | 5,18% | 8.104,00 |
| 17.03.2026 | 61,71 | 63,90 | 60,85 | 62,36 | 0,26% | 9.181,00 |
| 16.03.2026 | 63,20 | 63,88 | 60,55 | 62,20 | -1,89% | 13.054,00 |
| 13.03.2026 | 63,98 | 64,80 | 61,70 | 63,40 | -1,61% | 25.526,00 |
| 12.03.2026 | 57,60 | 64,98 | 56,80 | 64,44 | 10,66% | 37.120,00 |
| 11.03.2026 | 56,63 | 58,49 | 55,30 | 58,23 | 3,04% | 9.699,00 |
| 10.03.2026 | 56,33 | 58,05 | 54,96 | 56,51 | -2,10% | 4.286,00 |
| 09.03.2026 | 58,03 | 59,79 | 56,40 | 57,72 | 0,19% | 13.187,00 |
| 06.03.2026 | 57,30 | 59,59 | 55,86 | 57,61 | 2,71% | 21.785,00 |
| 05.03.2026 | 53,68 | 58,50 | 53,30 | 56,09 | 5,79% | 25.711,00 |
| 04.03.2026 | 49,67 | 53,46 | 49,67 | 53,02 | 6,00% | 15.500,00 |
| 03.03.2026 | 49,17 | 50,41 | 47,26 | 50,02 | 0,90% | 11.199,00 |
| 02.03.2026 | 47,72 | 50,54 | 47,10 | 49,58 | 1,83% | 11.717,00 |
| 27.02.2026 | 47,53 | 48,98 | 47,01 | 48,69 | 2,43% | 9.391,00 |
| 26.02.2026 | 47,77 | 48,28 | 46,55 | 47,53 | -1,31% | 7.043,00 |
| 25.02.2026 | 49,28 | 49,96 | 47,63 | 48,16 | -3,04% | 6.356,00 |
| 24.02.2026 | 48,18 | 50,14 | 47,81 | 49,67 | 3,25% | 10.254,00 |
| 23.02.2026 | 47,03 | 48,87 | 46,40 | 48,11 | -0,11% | 9.513,00 |
| 20.02.2026 | 47,28 | 49,14 | 43,50 | 48,16 | 2,06% | 30.230,00 |
| 19.02.2026 | 47,53 | 48,23 | 46,68 | 47,19 | -0,66% | 7.259,00 |
| 18.02.2026 | 47,42 | 48,21 | 47,28 | 47,51 | 0,56% | 3.788,00 |
| 17.02.2026 | 48,89 | 49,11 | 46,60 | 47,24 | -3,87% | 9.342,00 |
| 16.02.2026 | 48,68 | 49,37 | 48,52 | 49,14 | 1,26% | 3.728,00 |
| 13.02.2026 | 49,20 | 49,58 | 47,89 | 48,53 | -1,29% | 6.674,00 |
| 12.02.2026 | 50,29 | 50,72 | 48,22 | 49,17 | -1,67% | 10.949,00 |
| 11.02.2026 | 48,59 | 50,63 | 48,51 | 50,00 | 3,15% | 18.556,00 |
| 10.02.2026 | 46,57 | 48,72 | 46,57 | 48,48 | 4,05% | 15.134,00 |
| 09.02.2026 | 46,42 | 46,87 | 45,14 | 46,59 | -0,51% | 3.071,00 |
| 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 |