58,300€
0,19%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 58,20 | 58,29 | 58,20 | 58,26 | 0,12% | - |
| 22.10.2026 | 55,83 | 58,22 | 55,77 | 58,19 | 3,16% | 571,00 |
| 21.10.2026 | 57,10 | 57,30 | 55,49 | 56,41 | -0,69% | 174,00 |
| 20.10.2026 | 56,70 | 57,59 | 55,52 | 56,80 | -0,18% | 796,00 |
| 19.10.2026 | 56,60 | 57,68 | 56,10 | 56,90 | -0,14% | 807,00 |
| 16.10.2026 | 55,92 | 57,18 | 55,40 | 56,98 | 2,24% | 2.002,00 |
| 15.10.2026 | 54,29 | 56,21 | 53,75 | 55,73 | 1,57% | 2.928,00 |
| 14.10.2026 | 53,58 | 55,07 | 53,48 | 54,87 | 2,50% | 715,00 |
| 13.10.2026 | 53,09 | 54,02 | 53,00 | 53,53 | 0,62% | 207,00 |
| 12.10.2026 | 53,92 | 53,92 | 53,03 | 53,20 | -0,82% | 635,00 |
| 09.10.2026 | 53,86 | 54,58 | 53,47 | 53,64 | -0,22% | 639,00 |
| 08.10.2026 | 52,20 | 54,76 | 51,90 | 53,76 | 3,07% | 664,00 |
| 07.10.2026 | 52,50 | 53,72 | 51,74 | 52,16 | -0,11% | 124,00 |
| 06.10.2026 | 52,88 | 52,88 | 51,72 | 52,22 | -0,84% | 5.438,00 |
| 05.10.2026 | 52,30 | 53,46 | 51,82 | 52,66 | 1,13% | 740,00 |
| 02.10.2026 | 51,50 | 52,33 | 50,19 | 52,07 | 0,79% | 448,00 |
| 01.10.2026 | 51,13 | 51,66 | 49,49 | 51,66 | 1,67% | 2.548,00 |
| 30.09.2026 | 51,39 | 51,56 | 50,41 | 50,81 | -0,74% | 1.491,00 |
| 29.09.2026 | 51,48 | 51,72 | 50,30 | 51,19 | -0,31% | 448,00 |
| 28.09.2026 | 50,92 | 52,54 | 50,72 | 51,35 | 0,96% | 160,00 |
| 25.09.2026 | 53,02 | 53,02 | 50,59 | 50,86 | -4,15% | 377,00 |
| 24.09.2026 | 52,58 | 54,15 | 52,22 | 53,06 | 0,38% | 2.155,00 |
| 23.09.2026 | 51,90 | 53,19 | 51,88 | 52,86 | 2,14% | 1.423,00 |
| 22.09.2026 | 52,45 | 52,99 | 51,60 | 51,75 | -1,84% | 3.022,00 |
| 21.09.2026 | 53,80 | 54,06 | 52,54 | 52,72 | -2,21% | 2.084,00 |
| 18.09.2026 | 56,11 | 56,16 | 53,76 | 53,91 | -3,78% | 332,00 |
| 17.09.2026 | 56,63 | 57,02 | 55,31 | 56,03 | -0,88% | 235,00 |
| 16.09.2026 | 56,80 | 56,83 | 55,01 | 56,53 | 0,59% | 922,00 |
| 15.09.2026 | 54,28 | 56,70 | 54,17 | 56,20 | 3,63% | 699,00 |
| 14.09.2026 | 55,23 | 56,42 | 54,02 | 54,23 | -1,35% | 469,00 |
| 11.09.2026 | 55,57 | 56,67 | 54,71 | 54,97 | -1,06% | 1.569,00 |
| 10.09.2026 | 55,56 | 57,36 | 55,30 | 55,56 | 0,14% | 1.181,00 |
| 09.09.2026 | 55,87 | 56,23 | 54,86 | 55,48 | -0,38% | 1.992,00 |
| 08.09.2026 | 54,10 | 56,65 | 54,06 | 55,69 | 2,50% | 2.905,00 |
| 07.09.2026 | 54,63 | 54,86 | 54,00 | 54,33 | -0,71% | 849,00 |
| 04.09.2026 | 55,73 | 56,11 | 54,17 | 54,72 | -1,88% | 1.014,00 |
| 03.09.2026 | 57,62 | 57,96 | 55,59 | 55,77 | -3,60% | 2.924,00 |
| 02.09.2026 | 56,23 | 57,92 | 55,90 | 57,85 | 2,81% | 1.707,00 |
| 01.09.2026 | 56,13 | 57,17 | 55,67 | 56,27 | 1,41% | 532,00 |
| 31.08.2026 | 55,02 | 56,82 | 54,64 | 55,49 | 1,19% | 2.230,00 |
| 28.08.2026 | 54,07 | 55,23 | 53,90 | 54,84 | 1,22% | 463,00 |
| 27.08.2026 | 53,55 | 54,69 | 53,17 | 54,18 | 1,01% | 277,00 |
| 26.08.2026 | 53,42 | 54,20 | 52,80 | 53,64 | -0,96% | 1.812,00 |
| 25.08.2026 | 56,08 | 56,16 | 53,80 | 54,16 | -2,73% | 3.702,00 |
| 24.08.2026 | 57,35 | 57,72 | 55,65 | 55,68 | -4,17% | 1.321,00 |
| 21.08.2026 | 58,04 | 59,23 | 58,00 | 58,10 | -0,33% | 1.240,00 |
| 20.08.2026 | 56,62 | 59,07 | 56,30 | 58,29 | 3,26% | 2.308,00 |
| 19.08.2026 | 56,28 | 58,09 | 56,01 | 56,45 | 0,32% | 1.105,00 |
| 18.08.2026 | 55,65 | 56,71 | 55,45 | 56,27 | 0,81% | 2.451,00 |
| 17.08.2026 | 55,14 | 56,42 | 54,62 | 55,82 | 1,18% | 1.738,00 |
| 14.08.2026 | 54,05 | 55,42 | 53,82 | 55,17 | 1,70% | 488,00 |
| 13.08.2026 | 54,55 | 54,82 | 53,68 | 54,25 | -0,66% | 645,00 |
| 12.08.2026 | 55,51 | 55,69 | 54,34 | 54,61 | -1,50% | 2.070,00 |
| 11.08.2026 | 54,32 | 55,77 | 54,02 | 55,44 | 2,34% | 2.641,00 |
| 10.08.2026 | 51,86 | 54,25 | 51,48 | 54,17 | 3,79% | 1.054,00 |
| 07.08.2026 | 52,83 | 53,22 | 51,23 | 52,19 | -2,45% | 701,00 |
| 06.08.2026 | 51,22 | 53,80 | 51,00 | 53,50 | 4,61% | 923,00 |
| 05.08.2026 | 53,18 | 53,52 | 51,05 | 51,14 | -3,53% | 1.076,00 |
| 04.08.2026 | 52,84 | 53,06 | 50,75 | 53,01 | 0,32% | 994,00 |
| 03.08.2026 | 53,88 | 55,15 | 52,59 | 52,84 | -1,86% | 3.370,00 |
| 31.07.2026 | 52,10 | 55,01 | 51,98 | 53,84 | 3,36% | 2.811,00 |
| 30.07.2026 | 52,88 | 53,16 | 51,23 | 52,09 | -1,27% | 900,00 |
| 29.07.2026 | 51,22 | 53,56 | 51,00 | 52,76 | 2,63% | 4.410,00 |
| 28.07.2026 | 51,39 | 53,27 | 51,17 | 51,41 | -0,68% | 742,00 |
| 27.07.2026 | 53,46 | 53,46 | 49,83 | 51,76 | -3,67% | 970,00 |
| 24.07.2026 | 54,20 | 54,50 | 53,10 | 53,73 | -0,90% | 4.312,00 |
| 23.07.2026 | 54,45 | 56,79 | 54,03 | 54,22 | -0,88% | 1.661,00 |
| 22.07.2026 | 53,55 | 55,37 | 53,08 | 54,70 | 2,01% | 1.344,00 |
| 21.07.2026 | 53,22 | 54,73 | 52,50 | 53,62 | 0,94% | 1.459,00 |
| 20.07.2026 | 52,02 | 53,12 | 51,00 | 53,12 | 2,89% | 641,00 |
| 17.07.2026 | 50,09 | 52,60 | 49,89 | 51,63 | 1,20% | 1.969,00 |
| 16.07.2026 | 50,59 | 51,75 | 50,34 | 51,02 | 0,59% | 55,00 |
| 15.07.2026 | 51,31 | 51,61 | 50,16 | 50,72 | -0,74% | 795,00 |
| 14.07.2026 | 51,98 | 51,98 | 50,48 | 51,10 | -0,27% | 663,00 |
| 13.07.2026 | 49,31 | 51,67 | 49,30 | 51,24 | 3,44% | 4.044,00 |
| 10.07.2026 | 48,38 | 49,70 | 48,29 | 49,54 | 2,65% | 273,00 |
| 09.07.2026 | 48,88 | 49,08 | 47,02 | 48,26 | -1,19% | 1.344,00 |
| 08.07.2026 | 47,76 | 50,36 | 47,50 | 48,84 | 2,37% | 3.245,00 |
| 07.07.2026 | 46,29 | 47,96 | 46,10 | 47,71 | 3,97% | 1.490,00 |
| 06.07.2026 | 47,05 | 47,26 | 45,78 | 45,89 | -2,00% | 2.764,00 |
| 03.07.2026 | 46,79 | 47,00 | 46,60 | 46,82 | 0,47% | 336,00 |
| 02.07.2026 | 46,18 | 47,52 | 45,65 | 46,60 | 1,11% | 2.910,00 |
| 01.07.2026 | 46,05 | 46,93 | 45,75 | 46,09 | -0,04% | 5.470,00 |
| 30.06.2026 | 47,51 | 48,20 | 45,84 | 46,11 | -2,14% | 3.095,00 |
| 29.06.2026 | 49,20 | 49,39 | 46,66 | 47,12 | -2,97% | 4.153,00 |
| 26.06.2026 | 48,83 | 49,23 | 48,42 | 48,56 | -1,59% | 2.395,00 |
| 25.06.2026 | 49,20 | 49,59 | 47,82 | 49,35 | -0,33% | 3.602,00 |
| 24.06.2026 | 50,78 | 50,96 | 48,79 | 49,51 | -2,42% | 5.643,00 |
| 23.06.2026 | 50,82 | 51,41 | 50,46 | 50,74 | -0,24% | 2.099,00 |
| 22.06.2026 | 52,33 | 52,60 | 50,67 | 50,86 | -2,68% | 3.080,00 |
| 19.06.2026 | 52,34 | 52,56 | 52,10 | 52,26 | 0,02% | 486,00 |
| 18.06.2026 | 53,52 | 53,98 | 51,63 | 52,25 | -4,15% | 2.387,00 |
| 17.06.2026 | 53,80 | 55,53 | 53,48 | 54,51 | 1,36% | 623,00 |
| 16.06.2026 | 54,66 | 54,79 | 53,20 | 53,78 | -1,36% | 4.378,00 |
| 15.06.2026 | 54,83 | 55,06 | 52,48 | 54,52 | -1,37% | 3.187,00 |
| 12.06.2026 | 54,91 | 56,12 | 54,14 | 55,28 | 0,36% | 2.940,00 |
| 11.06.2026 | 57,20 | 58,29 | 54,95 | 55,08 | -2,96% | 1.158,00 |
| 10.06.2026 | 55,23 | 57,07 | 54,10 | 56,76 | 4,01% | 1.136,00 |
| 09.06.2026 | 55,54 | 56,18 | 53,83 | 54,57 | -1,76% | 3.142,00 |
| 08.06.2026 | 55,82 | 56,58 | 55,19 | 55,55 | -0,95% | 971,00 |