55,359$
-1,09%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 56,00 | 56,78 | 54,90 | 55,33 | -1,14% | 3.518.031,00 |
| 18.02.2026 | 56,43 | 57,02 | 55,72 | 55,97 | -0,02% | 4.402.908,00 |
| 17.02.2026 | 57,51 | 58,01 | 55,05 | 55,98 | -2,83% | 4.694.660,00 |
| 13.02.2026 | 57,23 | 58,56 | 56,73 | 57,61 | -0,29% | 3.814.689,00 |
| 12.02.2026 | 59,35 | 60,33 | 57,18 | 57,78 | -2,84% | 7.497.951,00 |
| 11.02.2026 | 57,90 | 60,07 | 57,85 | 59,47 | 3,14% | 7.977.757,00 |
| 10.02.2026 | 55,75 | 57,96 | 55,51 | 57,66 | 3,95% | 5.534.033,00 |
| 09.02.2026 | 54,73 | 55,87 | 53,70 | 55,47 | 0,67% | 3.447.227,00 |
| 06.02.2026 | 54,25 | 55,49 | 54,09 | 55,10 | 2,26% | 3.826.434,00 |
| 05.02.2026 | 56,23 | 56,91 | 52,88 | 53,88 | -5,64% | 6.531.717,00 |
| 04.02.2026 | 54,48 | 57,48 | 54,12 | 57,10 | 6,83% | 9.652.967,00 |
| 03.02.2026 | 50,33 | 54,72 | 49,60 | 53,45 | 6,37% | 11.738.965,00 |
| 02.02.2026 | 48,67 | 50,54 | 47,13 | 50,25 | 2,55% | 10.072.662,00 |
| 30.01.2026 | 51,20 | 51,45 | 46,82 | 49,00 | -1,90% | 18.051.989,00 |
| 29.01.2026 | 49,99 | 50,86 | 48,96 | 49,95 | -1,03% | 10.276.021,00 |
| 28.01.2026 | 50,75 | 50,90 | 49,56 | 50,47 | 0,08% | 5.207.665,00 |
| 27.01.2026 | 50,93 | 51,73 | 50,15 | 50,43 | -0,85% | 4.933.396,00 |
| 26.01.2026 | 51,34 | 51,60 | 50,48 | 50,86 | -0,25% | 4.607.016,00 |
| 23.01.2026 | 51,83 | 52,06 | 50,58 | 50,99 | -1,07% | 4.424.329,00 |
| 22.01.2026 | 52,01 | 52,91 | 51,28 | 51,54 | -0,54% | 5.592.552,00 |
| 21.01.2026 | 49,40 | 52,35 | 49,40 | 51,82 | 6,06% | 5.968.315,00 |
| 20.01.2026 | 49,40 | 50,31 | 48,38 | 48,86 | -2,19% | 4.652.421,00 |
| 19.01.2026 | 49,78 | 49,97 | 49,78 | 49,95 | -1,88% | - |
| 16.01.2026 | 50,38 | 51,06 | 49,99 | 50,91 | 0,06% | 4.334.271,00 |
| 15.01.2026 | 51,79 | 52,00 | 50,35 | 50,88 | -2,15% | 6.032.575,00 |
| 14.01.2026 | 49,37 | 52,43 | 49,30 | 52,00 | 6,84% | 10.408.282,00 |
| 13.01.2026 | 48,63 | 49,17 | 48,24 | 48,67 | 0,98% | 4.013.412,00 |
| 12.01.2026 | 48,70 | 49,16 | 47,76 | 48,20 | -1,05% | 5.075.602,00 |
| 09.01.2026 | 47,81 | 48,83 | 46,62 | 48,71 | 2,25% | 5.325.855,00 |
| 08.01.2026 | 44,65 | 48,43 | 44,38 | 47,64 | 6,08% | 7.052.829,00 |
| 07.01.2026 | 45,94 | 46,18 | 44,31 | 44,91 | -2,79% | 4.057.586,00 |
| 06.01.2026 | 45,44 | 46,87 | 45,08 | 46,20 | 1,34% | 5.852.879,00 |
| 05.01.2026 | 44,38 | 46,34 | 44,25 | 45,59 | 2,70% | 7.859.965,00 |
| 02.01.2026 | 43,55 | 44,86 | 43,27 | 44,39 | 2,52% | 6.372.849,00 |
| 31.12.2025 | 43,63 | 43,87 | 43,22 | 43,30 | -0,82% | 2.916.198,00 |
| 30.12.2025 | 43,37 | 43,79 | 43,01 | 43,66 | 0,48% | 4.086.057,00 |
| 29.12.2025 | 43,10 | 43,56 | 42,61 | 43,45 | 0,46% | 6.659.406,00 |
| 26.12.2025 | 42,85 | 43,41 | 42,85 | 43,25 | 0,89% | 2.954.183,00 |
| 24.12.2025 | 42,70 | 43,02 | 42,51 | 42,87 | 0,52% | 1.744.307,00 |
| 23.12.2025 | 43,81 | 43,85 | 42,44 | 42,65 | -2,18% | 4.763.552,00 |
| 22.12.2025 | 43,38 | 43,91 | 43,00 | 43,60 | 1,18% | 4.034.805,00 |
| 19.12.2025 | 42,51 | 44,00 | 42,50 | 43,09 | 0,07% | 8.041.707,00 |
| 18.12.2025 | 43,45 | 43,60 | 42,72 | 43,06 | -1,60% | 4.375.552,00 |
| 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 |