49,039$
-0,08%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 51,15 | 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 | 51,40 | 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 | 54,19 | 54,37 | 52,50 | 52,69 | -1,55% | 4.546.521,00 |
| 17.09.2025 | 52,84 | 55,17 | 52,30 | 53,52 | 1,65% | 7.335.621,00 |
| 16.09.2025 | 53,04 | 53,69 | 52,51 | 52,65 | 0,13% | 5.786.179,00 |
| 15.09.2025 | 55,71 | 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% | 3.871.173,00 |
| 05.09.2025 | 54,28 | 56,30 | 53,89 | 55,08 | 1,44% | 4.226.109,00 |
| 04.09.2025 | 53,63 | 54,73 | 52,93 | 54,30 | 0,20% | 4.495.852,00 |
| 03.09.2025 | 55,29 | 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 | 55,03 | 55,68 | 54,55 | 55,47 | 0,25% | 4.357.716,00 |
| 20.08.2025 | 53,80 | 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 | 53,02 | 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 | 50,17 | 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 | 49,33 | 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 | 50,61 | 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 | 62,26 | 62,26 | 58,62 | 58,85 | -5,81% | 6.287.278,00 |
| 29.07.2025 | 62,13 | 62,81 | 61,38 | 62,48 | -0,64% | 2.757.543,00 |
| 28.07.2025 | 64,00 | 64,03 | 62,50 | 62,88 | -1,77% | 4.637.413,00 |
| 25.07.2025 | 61,00 | 64,20 | 60,51 | 64,01 | 5,45% | 5.730.607,00 |
| 24.07.2025 | 62,65 | 63,06 | 59,79 | 60,70 | -9,70% | 9.569.172,00 |
| 23.07.2025 | 66,31 | 67,50 | 66,15 | 67,22 | 2,77% | 3.572.717,00 |
| 22.07.2025 | 62,86 | 66,05 | 62,84 | 65,41 | 4,41% | 5.419.720,00 |
| 21.07.2025 | 63,77 | 64,21 | 62,60 | 62,65 | -0,89% | 3.106.573,00 |
| 18.07.2025 | 63,88 | 63,90 | 62,64 | 63,21 | -0,14% | 2.229.822,00 |
| 17.07.2025 | 62,25 | 63,47 | 62,00 | 63,30 | 1,41% | 2.338.813,00 |
| 16.07.2025 | 62,58 | 62,84 | 61,40 | 62,42 | -0,03% | 1.957.670,00 |
| 15.07.2025 | 63,63 | 64,00 | 62,37 | 62,44 | -0,95% | 2.086.954,00 |
| 14.07.2025 | 64,04 | 64,60 | 62,66 | 63,04 | -2,34% | 3.447.408,00 |
| 11.07.2025 | 64,26 | 64,85 | 63,50 | 64,55 | -1,18% | 2.540.274,00 |
| 10.07.2025 | 64,50 | 66,41 | 64,25 | 65,32 | 0,74% | 2.651.369,00 |
| 09.07.2025 | 64,25 | 66,14 | 63,77 | 64,84 | 1,79% | 3.591.532,00 |
| 08.07.2025 | 61,15 | 64,40 | 61,00 | 63,70 | 4,89% | 4.051.950,00 |
| 07.07.2025 | 61,29 | 62,01 | 60,15 | 60,73 | -2,06% | 2.982.292,00 |
| 03.07.2025 | 62,58 | 62,78 | 61,82 | 62,01 | -0,88% | 1.962.870,00 |
| 02.07.2025 | 62,00 | 62,88 | 60,65 | 62,56 | 2,22% | 4.245.555,00 |
| 01.07.2025 | 57,83 | 61,69 | 57,50 | 61,20 | 5,77% | 4.525.812,00 |
| 30.06.2025 | 58,30 | 58,62 | 57,48 | 57,86 | -1,38% | 3.971.614,00 |
| 27.06.2025 | 58,72 | 59,50 | 57,96 | 58,67 | 0,46% | 4.104.589,00 |
| 26.06.2025 | 58,00 | 58,56 | 57,74 | 58,40 | 1,60% | 2.164.681,00 |
| 25.06.2025 | 58,15 | 58,28 | 57,35 | 57,48 | -1,46% | 3.081.639,00 |
| 24.06.2025 | 57,98 | 58,48 | 57,62 | 58,33 | 1,73% | 3.153.228,00 |
| 23.06.2025 | 58,01 | 58,48 | 56,72 | 57,34 | -1,71% | 4.190.157,00 |
| 20.06.2025 | 59,00 | 59,12 | 57,74 | 58,34 | -0,51% | 7.968.790,00 |
| 18.06.2025 | 59,57 | 59,90 | 58,58 | 58,64 | -1,59% | 4.149.347,00 |
| 17.06.2025 | 61,04 | 61,39 | 59,52 | 59,59 | -2,66% | 3.986.588,00 |
| 16.06.2025 | 60,74 | 61,30 | 60,03 | 61,22 | 1,86% | 4.002.221,00 |
| 13.06.2025 | 60,05 | 61,69 | 59,80 | 60,10 | -0,05% | 5.099.479,00 |
| 12.06.2025 | 60,40 | 60,76 | 59,77 | 60,13 | -1,62% | 4.090.911,00 |
| 11.06.2025 | 61,09 | 61,22 | 60,31 | 61,12 | 0,89% | 4.614.166,00 |
| 10.06.2025 | 59,21 | 61,25 | 59,01 | 60,58 | 3,59% | 7.669.340,00 |
| 09.06.2025 | 57,15 | 59,31 | 57,15 | 58,48 | 3,43% | 6.676.775,00 |
| 06.06.2025 | 56,38 | 56,94 | 55,93 | 56,54 | 1,69% | 3.664.016,00 |
| 05.06.2025 | 56,49 | 56,61 | 55,45 | 55,60 | -0,73% | 3.808.158,00 |
| 04.06.2025 | 55,62 | 56,09 | 55,43 | 56,01 | 0,56% | 3.303.416,00 |
| 03.06.2025 | 54,45 | 56,07 | 53,16 | 55,70 | 2,31% | 4.052.983,00 |
| 02.06.2025 | 55,14 | 55,17 | 53,91 | 54,44 | -3,63% | 5.028.695,00 |
| 30.05.2025 | 56,75 | 57,30 | 55,95 | 56,49 | -1,94% | 5.855.729,00 |
| 29.05.2025 | 58,00 | 58,36 | 56,72 | 57,61 | 0,95% | 4.588.595,00 |
| 28.05.2025 | 58,17 | 58,63 | 56,99 | 57,07 | -1,55% | 5.112.670,00 |
| 27.05.2025 | 57,53 | 58,10 | 57,15 | 57,97 | 3,28% | 4.326.774,00 |
| 23.05.2025 | 55,79 | 56,23 | 55,30 | 56,13 | -0,36% | 3.017.388,00 |
| 22.05.2025 | 56,20 | 56,66 | 55,53 | 56,33 | -0,39% | 2.617.664,00 |
| 21.05.2025 | 58,25 | 58,26 | 56,52 | 56,55 | -3,37% | 3.405.038,00 |
| 20.05.2025 | 59,18 | 59,36 | 58,25 | 58,52 | -1,12% | 2.633.128,00 |
| 19.05.2025 | 58,78 | 59,35 | 58,21 | 59,18 | -0,99% | 2.767.035,00 |
| 16.05.2025 | 58,43 | 59,89 | 57,90 | 59,77 | 2,31% | 6.188.440,00 |
| 15.05.2025 | 58,33 | 58,69 | 57,64 | 58,42 | -1,27% | 3.317.550,00 |
| 14.05.2025 | 60,04 | 60,16 | 58,78 | 59,17 | -1,94% | 3.996.457,00 |
| 13.05.2025 | 60,68 | 61,20 | 59,95 | 60,34 | -0,56% | 3.191.061,00 |
| 12.05.2025 | 60,63 | 62,55 | 60,50 | 60,68 | 6,59% | 4.294.159,00 |
| 09.05.2025 | 57,64 | 58,47 | 56,71 | 56,93 | -0,51% | 3.749.560,00 |
| 08.05.2025 | 56,22 | 58,26 | 56,06 | 57,22 | 2,90% | 2.816.284,00 |
| 07.05.2025 | 56,35 | 56,35 | 55,16 | 55,61 | -0,50% | 3.232.532,00 |