48,840€
0,01%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 56,68 | 56,90 | 55,70 | 56,08 | -1,61% | 1.107,00 |
| 04.06.2026 | 57,77 | 58,12 | 56,57 | 57,00 | -3,04% | 631,00 |
| 03.06.2026 | 57,90 | 59,00 | 57,10 | 58,79 | 1,48% | 800,00 |
| 02.06.2026 | 57,76 | 58,33 | 56,68 | 57,93 | 0,33% | 1.849,00 |
| 01.06.2026 | 56,56 | 58,86 | 56,48 | 57,74 | 0,54% | 3.721,00 |
| 29.05.2026 | 58,98 | 59,00 | 57,15 | 57,43 | -2,00% | 858,00 |
| 28.05.2026 | 59,16 | 60,06 | 58,00 | 58,60 | 0,02% | 2.177,00 |
| 27.05.2026 | 59,54 | 59,54 | 57,61 | 58,59 | -0,96% | 1.439,00 |
| 26.05.2026 | 58,98 | 60,73 | 58,74 | 59,16 | 0,10% | 5.708,00 |
| 25.05.2026 | 59,50 | 59,80 | 59,02 | 59,10 | -1,22% | 684,00 |
| 22.05.2026 | 60,52 | 61,14 | 59,20 | 59,83 | -1,38% | 6.020,00 |
| 21.05.2026 | 61,93 | 62,82 | 59,69 | 60,67 | -1,49% | 232,00 |
| 20.05.2026 | 62,98 | 63,38 | 60,67 | 61,59 | -2,14% | 1.673,00 |
| 19.05.2026 | 63,50 | 64,00 | 62,10 | 62,94 | -1,05% | 1.223,00 |
| 18.05.2026 | 64,50 | 64,98 | 62,16 | 63,61 | -1,18% | 2.160,00 |
| 15.05.2026 | 62,52 | 64,68 | 62,32 | 64,37 | 2,50% | 1.730,00 |
| 14.05.2026 | 63,08 | 63,38 | 62,28 | 62,80 | -0,70% | 632,00 |
| 13.05.2026 | 62,86 | 64,23 | 62,72 | 63,24 | -0,57% | 1.387,00 |
| 12.05.2026 | 62,36 | 64,17 | 62,25 | 63,60 | 2,19% | 1.641,00 |
| 11.05.2026 | 62,00 | 62,65 | 61,14 | 62,24 | 2,47% | 1.758,00 |
| 08.05.2026 | 61,07 | 61,87 | 60,05 | 60,74 | -0,95% | 716,00 |
| 07.05.2026 | 62,36 | 62,84 | 59,90 | 61,32 | -2,11% | 3.659,00 |
| 06.05.2026 | 66,22 | 66,23 | 60,12 | 62,64 | -6,06% | 5.649,00 |
| 05.05.2026 | 65,25 | 67,00 | 64,30 | 66,68 | 2,43% | 3.861,00 |
| 04.05.2026 | 63,00 | 65,86 | 62,75 | 65,10 | 2,18% | 2.901,00 |
| 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 |