43,122$
-1,46%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 43,45 | 43,60 | 42,72 | 43,06 | -1,60% | 4.337.207,00 |
| 17.12.2025 | 43,05 | 44,39 | 42,95 | 43,76 | 1,81% | 5.723.259,00 |
| 16.12.2025 | 43,11 | 43,11 | 42,01 | 42,98 | -0,83% | 6.453.784,00 |
| 15.12.2025 | 43,96 | 44,14 | 42,27 | 43,34 | -2,37% | 7.435.632,00 |
| 12.12.2025 | 45,35 | 45,53 | 44,35 | 44,39 | -1,60% | 4.942.853,00 |
| 11.12.2025 | 45,41 | 46,34 | 44,60 | 45,11 | -0,27% | 5.778.170,00 |
| 10.12.2025 | 42,85 | 45,38 | 42,84 | 45,23 | 5,73% | 5.129.764,00 |
| 09.12.2025 | 42,91 | 44,60 | 42,71 | 42,78 | 1,18% | 6.207.713,00 |
| 08.12.2025 | 43,13 | 43,77 | 42,17 | 42,28 | -2,47% | 6.849.933,00 |
| 05.12.2025 | 43,90 | 44,81 | 43,16 | 43,35 | 0,44% | 6.327.786,00 |
| 04.12.2025 | 46,11 | 46,30 | 42,92 | 43,16 | -6,24% | 9.469.419,00 |
| 03.12.2025 | 47,91 | 48,53 | 45,95 | 46,03 | -3,66% | 7.141.444,00 |
| 02.12.2025 | 48,05 | 48,38 | 46,88 | 47,78 | -0,29% | 5.561.259,00 |
| 01.12.2025 | 47,30 | 48,91 | 47,16 | 47,92 | -2,18% | 6.359.088,00 |
| 28.11.2025 | 48,49 | 49,22 | 48,37 | 48,99 | 1,18% | 3.291.635,00 |
| 26.11.2025 | 47,09 | 48,90 | 47,06 | 48,42 | 3,00% | 6.193.280,00 |
| 25.11.2025 | 45,70 | 47,24 | 45,70 | 47,01 | 3,64% | 5.626.120,00 |
| 24.11.2025 | 44,96 | 45,63 | 44,34 | 45,36 | 1,25% | 5.634.598,00 |
| 21.11.2025 | 43,18 | 45,73 | 43,17 | 44,80 | 5,29% | 6.073.873,00 |
| 20.11.2025 | 43,15 | 43,80 | 42,49 | 42,55 | -0,49% | 5.506.365,00 |
| 19.11.2025 | 43,51 | 43,76 | 42,48 | 42,76 | -2,24% | 3.872.845,00 |
| 18.11.2025 | 43,26 | 44,05 | 42,78 | 43,74 | 0,41% | 5.130.471,00 |
| 17.11.2025 | 45,30 | 45,33 | 43,40 | 43,56 | -3,84% | 4.433.496,00 |
| 14.11.2025 | 45,30 | 45,46 | 44,35 | 45,30 | -0,48% | 4.720.168,00 |
| 13.11.2025 | 43,41 | 45,67 | 43,33 | 45,52 | 5,10% | 6.805.210,00 |
| 12.11.2025 | 43,85 | 44,20 | 43,14 | 43,31 | -1,16% | 3.556.898,00 |
| 11.11.2025 | 43,23 | 44,02 | 42,90 | 43,82 | 2,45% | 4.876.288,00 |
| 10.11.2025 | 43,39 | 43,51 | 41,58 | 42,77 | -0,58% | 5.927.986,00 |
| 07.11.2025 | 42,30 | 43,42 | 42,26 | 43,02 | 1,51% | 6.195.283,00 |
| 06.11.2025 | 44,00 | 44,33 | 42,31 | 42,38 | -3,62% | 7.157.404,00 |
| 05.11.2025 | 44,60 | 45,20 | 43,94 | 43,97 | -1,06% | 5.460.662,00 |
| 04.11.2025 | 45,46 | 45,80 | 44,40 | 44,44 | -3,96% | 5.902.224,00 |
| 03.11.2025 | 46,00 | 46,85 | 45,21 | 46,27 | -0,32% | 5.658.776,00 |
| 31.10.2025 | 48,07 | 48,07 | 45,30 | 46,42 | 2,70% | 8.533.338,00 |
| 30.10.2025 | 45,60 | 46,27 | 45,09 | 45,20 | -3,23% | 6.806.011,00 |
| 29.10.2025 | 47,54 | 48,17 | 46,10 | 46,71 | -1,89% | 5.422.220,00 |
| 28.10.2025 | 48,60 | 48,75 | 47,05 | 47,61 | -3,01% | 3.583.441,00 |
| 27.10.2025 | 47,89 | 49,12 | 47,89 | 49,09 | 3,15% | 4.951.533,00 |
| 24.10.2025 | 47,51 | 47,64 | 47,06 | 47,59 | 1,69% | 4.086.081,00 |
| 23.10.2025 | 46,81 | 47,35 | 46,00 | 46,80 | 3,54% | 6.936.465,00 |
| 22.10.2025 | 45,16 | 45,92 | 44,87 | 45,20 | -0,02% | 3.815.680,00 |
| 21.10.2025 | 45,65 | 45,98 | 45,02 | 45,21 | -0,90% | 4.764.296,00 |
| 20.10.2025 | 46,21 | 46,59 | 45,30 | 45,62 | -1,03% | 3.658.946,00 |
| 17.10.2025 | 45,88 | 46,10 | 45,64 | 46,10 | 0,51% | - |
| 16.10.2025 | 46,84 | 47,10 | 45,30 | 45,86 | -1,92% | 3.482.851,00 |
| 15.10.2025 | 47,00 | 47,66 | 46,34 | 46,76 | 0,21% | 2.589.119,00 |
| 14.10.2025 | 45,20 | 46,93 | 45,07 | 46,66 | 0,84% | 4.151.340,00 |
| 13.10.2025 | 45,50 | 46,69 | 45,48 | 46,27 | 3,03% | 4.562.923,00 |
| 10.10.2025 | 47,57 | 47,99 | 44,89 | 44,91 | -5,79% | 5.922.801,00 |
| 09.10.2025 | 48,96 | 48,99 | 47,31 | 47,67 | -2,09% | 4.484.978,00 |
| 08.10.2025 | 49,14 | 49,47 | 48,54 | 48,69 | -0,90% | 3.016.695,00 |
| 07.10.2025 | 48,95 | 49,60 | 48,07 | 49,13 | 0,92% | 6.087.670,00 |
| 06.10.2025 | 49,93 | 49,93 | 48,64 | 48,68 | -1,60% | 2.876.643,00 |
| 03.10.2025 | 49,45 | 49,98 | 48,90 | 49,47 | 0,28% | 2.652.575,00 |
| 02.10.2025 | 48,64 | 50,05 | 48,50 | 49,33 | 1,88% | 4.812.032,00 |
| 01.10.2025 | 48,73 | 49,11 | 48,07 | 48,42 | -1,26% | 4.193.257,00 |
| 30.09.2025 | 48,85 | 49,05 | 48,13 | 49,04 | -0,08% | 4.708.340,00 |
| 29.09.2025 | 49,63 | 49,63 | 48,58 | 49,08 | -0,75% | 5.816.975,00 |
| 26.09.2025 | 49,23 | 50,58 | 49,20 | 49,45 | 0,96% | 6.208.527,00 |
| 25.09.2025 | 51,03 | 51,15 | 48,94 | 48,98 | -4,65% | 5.703.740,00 |
| 24.09.2025 | 50,76 | 51,89 | 50,67 | 51,37 | 1,99% | 3.918.044,00 |
| 23.09.2025 | 51,46 | 51,76 | 50,35 | 50,37 | -1,43% | 4.782.570,00 |
| 22.09.2025 | 51,76 | 51,78 | 50,81 | 51,10 | -1,75% | 4.996.596,00 |
| 19.09.2025 | 52,49 | 52,69 | 51,65 | 52,01 | -1,29% | 7.830.810,00 |
| 18.09.2025 | 54,21 | 54,37 | 52,50 | 52,69 | -1,55% | 4.546.521,00 |
| 17.09.2025 | 52,68 | 55,17 | 52,30 | 53,52 | 1,65% | 7.335.621,00 |
| 16.09.2025 | 52,95 | 53,69 | 52,51 | 52,65 | 0,13% | 5.786.179,00 |
| 15.09.2025 | 55,75 | 55,84 | 52,43 | 52,58 | -4,78% | 6.260.503,00 |
| 12.09.2025 | 55,43 | 56,10 | 54,83 | 55,22 | -0,45% | 4.852.397,00 |
| 11.09.2025 | 54,36 | 55,81 | 54,17 | 55,47 | 1,97% | 6.398.012,00 |
| 10.09.2025 | 54,17 | 55,04 | 53,94 | 54,40 | 0,02% | 3.565.923,00 |
| 09.09.2025 | 54,85 | 55,32 | 53,83 | 54,39 | -0,44% | 3.566.248,00 |
| 08.09.2025 | 54,79 | 54,79 | 52,68 | 54,63 | -0,82% | 3.874.783,00 |
| 05.09.2025 | 54,28 | 56,30 | 53,89 | 55,08 | 1,44% | 4.226.109,00 |
| 04.09.2025 | 53,75 | 54,73 | 52,93 | 54,30 | 0,20% | 4.495.852,00 |
| 03.09.2025 | 55,33 | 55,93 | 54,07 | 54,19 | -2,95% | 4.359.032,00 |
| 02.09.2025 | 55,59 | 56,03 | 54,63 | 55,84 | -0,91% | 4.808.402,00 |
| 29.08.2025 | 56,09 | 57,39 | 55,95 | 56,35 | 0,88% | 3.499.788,00 |
| 28.08.2025 | 56,58 | 56,71 | 55,21 | 55,86 | -0,75% | 3.336.874,00 |
| 27.08.2025 | 56,59 | 56,97 | 55,71 | 56,28 | -0,57% | 3.179.041,00 |
| 26.08.2025 | 56,75 | 57,25 | 56,30 | 56,60 | -0,79% | 3.206.367,00 |
| 25.08.2025 | 56,85 | 57,17 | 56,05 | 57,05 | -2,93% | 3.493.275,00 |
| 22.08.2025 | 55,80 | 59,03 | 55,75 | 58,77 | 5,95% | 7.925.266,00 |
| 21.08.2025 | 55,04 | 55,68 | 54,55 | 55,47 | 0,25% | 4.357.716,00 |
| 20.08.2025 | 53,88 | 55,67 | 53,79 | 55,33 | 2,81% | 4.319.425,00 |
| 19.08.2025 | 53,41 | 54,44 | 53,28 | 53,82 | 1,64% | 3.206.844,00 |
| 18.08.2025 | 53,20 | 53,65 | 52,80 | 52,95 | -0,81% | 3.366.282,00 |
| 15.08.2025 | 53,73 | 54,16 | 53,24 | 53,38 | 0,13% | 2.660.373,00 |
| 14.08.2025 | 51,98 | 53,46 | 51,25 | 53,31 | 0,72% | 4.033.546,00 |
| 13.08.2025 | 50,18 | 52,97 | 50,16 | 52,93 | 5,29% | 5.084.504,00 |
| 12.08.2025 | 48,54 | 50,61 | 48,44 | 50,27 | 3,99% | 5.180.582,00 |
| 11.08.2025 | 49,23 | 50,17 | 47,55 | 48,34 | -1,47% | 6.568.983,00 |
| 08.08.2025 | 50,28 | 50,28 | 48,90 | 49,06 | -2,21% | 3.648.588,00 |
| 07.08.2025 | 50,62 | 51,50 | 49,44 | 50,17 | 1,25% | 5.210.485,00 |
| 06.08.2025 | 52,59 | 52,88 | 49,27 | 49,55 | -4,67% | 7.469.408,00 |
| 05.08.2025 | 51,46 | 52,72 | 50,97 | 51,98 | 2,12% | 7.099.886,00 |
| 04.08.2025 | 54,32 | 54,58 | 50,77 | 50,90 | -4,72% | 10.119.341,00 |
| 01.08.2025 | 57,55 | 57,59 | 53,40 | 53,42 | -7,79% | 10.555.343,00 |
| 31.07.2025 | 58,56 | 58,77 | 57,64 | 57,93 | -1,56% | 9.066.526,00 |
| 30.07.2025 | 62,19 | 62,26 | 58,62 | 58,85 | -5,81% | 6.287.278,00 |