77,019$
-0,76%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 77,68 | 78,07 | 76,62 | 76,96 | -0,84% | 2.443.725,00 |
| 20.02.2025 | 77,45 | 78,15 | 77,29 | 77,61 | 0,14% | 1.725.449,00 |
| 19.02.2025 | 77,06 | 78,06 | 76,56 | 77,50 | -0,92% | 1.856.688,00 |
| 18.02.2025 | 77,55 | 78,52 | 76,94 | 78,22 | -0,05% | 2.344.037,00 |
| 17.02.2025 | 78,00 | 78,26 | 77,98 | 78,26 | 2,03% | - |
| 14.02.2025 | 77,05 | 78,23 | 76,67 | 76,70 | 0,60% | 1.481.299,00 |
| 13.02.2025 | 76,11 | 76,72 | 75,75 | 76,24 | 0,46% | 1.891.806,00 |
| 12.02.2025 | 75,79 | 76,15 | 75,51 | 75,89 | -0,69% | 2.009.294,00 |
| 11.02.2025 | 75,94 | 76,55 | 75,33 | 76,42 | 0,76% | 3.302.369,00 |
| 10.02.2025 | 77,42 | 77,42 | 75,50 | 75,84 | -1,01% | 2.263.174,00 |
| 07.02.2025 | 78,03 | 78,23 | 76,44 | 76,61 | -1,47% | 2.165.276,00 |
| 06.02.2025 | 77,37 | 77,94 | 77,14 | 77,75 | 0,99% | 2.050.687,00 |
| 05.02.2025 | 77,80 | 77,87 | 76,80 | 76,99 | -1,60% | 3.073.217,00 |
| 04.02.2025 | 76,91 | 78,97 | 76,79 | 78,24 | 2,54% | 3.934.559,00 |
| 03.02.2025 | 74,77 | 76,48 | 73,27 | 76,30 | 0,79% | 3.461.619,00 |
| 31.01.2025 | 77,84 | 79,10 | 75,16 | 75,70 | -0,55% | 6.488.863,00 |
| 30.01.2025 | 77,73 | 77,73 | 74,35 | 76,12 | -2,23% | 3.624.033,00 |
| 29.01.2025 | 77,87 | 78,72 | 77,62 | 77,86 | -0,57% | 1.726.313,00 |
| 28.01.2025 | 78,85 | 79,39 | 78,04 | 78,31 | -0,46% | 1.878.078,00 |
| 27.01.2025 | 77,90 | 78,73 | 77,45 | 78,67 | 1,69% | 2.372.414,00 |
| 24.01.2025 | 77,54 | 77,98 | 76,88 | 77,36 | 0,00% | 1.644.641,00 |
| 23.01.2025 | 77,58 | 77,61 | 76,80 | 77,36 | 0,36% | 3.684.735,00 |
| 22.01.2025 | 77,32 | 78,03 | 77,06 | 77,08 | -0,84% | 1.911.953,00 |
| 21.01.2025 | 77,81 | 78,50 | 77,39 | 77,73 | 0,56% | 2.361.422,00 |
| 17.01.2025 | 77,14 | 77,70 | 76,90 | 77,30 | 0,87% | 1.866.586,00 |
| 16.01.2025 | 75,94 | 76,91 | 75,39 | 76,63 | 0,72% | 2.775.377,00 |
| 15.01.2025 | 76,07 | 76,45 | 75,71 | 76,08 | 1,02% | 1.973.621,00 |
| 14.01.2025 | 75,40 | 75,77 | 74,71 | 75,31 | 0,21% | 2.353.364,00 |
| 13.01.2025 | 72,63 | 75,19 | 72,59 | 75,15 | 3,68% | 3.653.419,00 |
| 10.01.2025 | 72,80 | 73,09 | 72,22 | 72,48 | -0,75% | 3.955.865,00 |
| 08.01.2025 | 73,26 | 73,50 | 72,21 | 73,03 | -1,18% | 1.867.221,00 |
| 07.01.2025 | 73,60 | 74,94 | 73,49 | 73,90 | 0,05% | 2.819.402,00 |
| 06.01.2025 | 73,24 | 74,12 | 73,15 | 73,86 | 1,50% | 3.073.916,00 |
| 03.01.2025 | 72,95 | 73,30 | 72,21 | 72,77 | -0,01% | 3.663.364,00 |
| 02.01.2025 | 74,45 | 75,17 | 72,65 | 72,78 | -2,01% | 2.889.409,00 |
| 31.12.2024 | 73,20 | 74,56 | 73,06 | 74,27 | 1,49% | 2.269.101,00 |
| 30.12.2024 | 73,91 | 74,03 | 72,93 | 73,18 | -1,29% | 2.254.530,00 |
| 27.12.2024 | 74,20 | 75,02 | 73,93 | 74,14 | -0,28% | 1.655.196,00 |
| 26.12.2024 | 73,82 | 74,84 | 73,82 | 74,35 | 0,31% | 1.759.366,00 |
| 24.12.2024 | 73,67 | 74,35 | 73,40 | 74,12 | 0,15% | 1.016.383,00 |
| 23.12.2024 | 73,68 | 74,22 | 73,12 | 74,01 | 0,69% | 2.740.464,00 |
| 20.12.2024 | 72,97 | 74,37 | 72,94 | 73,50 | 0,73% | 6.761.332,00 |
| 19.12.2024 | 75,03 | 75,47 | 72,96 | 72,97 | -2,45% | 4.604.172,00 |
| 18.12.2024 | 75,57 | 76,83 | 74,76 | 74,80 | -0,85% | 4.329.839,00 |
| 17.12.2024 | 75,00 | 76,35 | 75,00 | 75,44 | 1,02% | 2.889.350,00 |
| 16.12.2024 | 75,00 | 76,14 | 74,60 | 74,68 | -1,31% | 3.125.515,00 |
| 13.12.2024 | 76,20 | 76,21 | 74,92 | 75,67 | -0,67% | 2.606.383,00 |
| 12.12.2024 | 76,00 | 77,15 | 76,00 | 76,18 | -0,35% | 2.418.715,00 |
| 11.12.2024 | 77,38 | 77,63 | 76,32 | 76,45 | -1,53% | 2.836.008,00 |
| 10.12.2024 | 76,85 | 78,45 | 76,15 | 77,64 | 0,43% | 3.803.118,00 |
| 09.12.2024 | 76,90 | 78,88 | 76,80 | 77,31 | 1,20% | 3.301.229,00 |
| 06.12.2024 | 77,61 | 77,97 | 75,98 | 76,39 | -1,32% | 4.269.750,00 |
| 05.12.2024 | 77,66 | 78,10 | 76,22 | 77,41 | -0,69% | 4.741.536,00 |
| 04.12.2024 | 80,00 | 80,00 | 77,38 | 77,95 | -3,50% | 5.921.471,00 |
| 03.12.2024 | 82,20 | 82,26 | 80,62 | 80,78 | -1,55% | 2.453.754,00 |
| 02.12.2024 | 81,99 | 82,33 | 81,06 | 82,05 | -1,55% | 1.844.742,00 |
| 29.11.2024 | 83,06 | 83,46 | 82,73 | 83,34 | 0,36% | 1.683.321,00 |
| 27.11.2024 | 82,26 | 83,50 | 82,17 | 83,04 | 1,10% | 2.625.863,00 |
| 26.11.2024 | 83,90 | 83,93 | 81,61 | 82,14 | -2,28% | 3.047.117,00 |
| 25.11.2024 | 84,65 | 85,25 | 83,82 | 84,06 | 0,23% | 5.618.495,00 |
| 22.11.2024 | 82,52 | 84,25 | 82,41 | 83,87 | 1,29% | 3.268.398,00 |
| 21.11.2024 | 82,59 | 83,23 | 82,14 | 82,80 | 0,39% | 2.601.379,00 |
| 20.11.2024 | 82,21 | 82,58 | 81,45 | 82,48 | 0,34% | 2.305.933,00 |
| 19.11.2024 | 82,67 | 82,74 | 81,91 | 82,20 | -1,20% | 2.364.846,00 |
| 18.11.2024 | 83,00 | 83,47 | 82,76 | 83,20 | 0,67% | 1.712.367,00 |
| 15.11.2024 | 82,64 | 83,32 | 82,27 | 82,65 | 0,11% | 2.236.451,00 |
| 14.11.2024 | 83,73 | 83,73 | 82,20 | 82,56 | -1,05% | 1.939.118,00 |
| 13.11.2024 | 83,47 | 83,80 | 83,02 | 83,44 | -0,19% | 1.388.556,00 |
| 12.11.2024 | 84,79 | 85,11 | 83,48 | 83,60 | -1,61% | 1.948.942,00 |
| 11.11.2024 | 85,19 | 85,85 | 84,71 | 84,97 | -0,39% | 1.958.835,00 |
| 08.11.2024 | 86,10 | 86,45 | 84,49 | 85,30 | -2,32% | 3.327.973,00 |
| 07.11.2024 | 86,71 | 87,56 | 86,39 | 87,33 | 1,04% | 2.417.352,00 |
| 06.11.2024 | 87,59 | 88,20 | 85,47 | 86,43 | 1,24% | 3.842.580,00 |
| 05.11.2024 | 84,13 | 85,40 | 83,36 | 85,37 | 1,40% | 3.563.147,00 |
| 04.11.2024 | 85,81 | 86,37 | 84,04 | 84,19 | -2,74% | 3.497.697,00 |
| 01.11.2024 | 87,20 | 88,79 | 85,64 | 86,56 | -0,33% | 2.468.922,00 |
| 31.10.2024 | 87,17 | 87,71 | 86,83 | 86,85 | -0,34% | 3.521.239,00 |
| 30.10.2024 | 87,08 | 88,16 | 86,74 | 87,15 | -0,03% | 1.794.107,00 |
| 29.10.2024 | 87,40 | 87,58 | 86,95 | 87,18 | -0,62% | 1.750.171,00 |
| 28.10.2024 | 87,34 | 87,84 | 86,87 | 87,72 | 0,25% | 1.645.366,00 |
| 25.10.2024 | 88,23 | 88,55 | 87,41 | 87,50 | -1,12% | 2.086.488,00 |
| 24.10.2024 | 89,50 | 89,50 | 87,84 | 88,49 | -0,43% | 1.663.753,00 |
| 23.10.2024 | 88,77 | 89,15 | 88,19 | 88,87 | -0,72% | 1.754.017,00 |
| 22.10.2024 | 89,75 | 89,89 | 88,66 | 89,51 | -0,26% | 1.530.039,00 |
| 21.10.2024 | 91,59 | 91,64 | 89,60 | 89,74 | -1,91% | 1.956.667,00 |
| 18.10.2024 | 92,13 | 92,14 | 90,81 | 91,49 | -0,11% | 1.669.653,00 |
| 17.10.2024 | 92,35 | 92,63 | 91,11 | 91,59 | -0,36% | 1.713.684,00 |
| 16.10.2024 | 92,11 | 93,03 | 91,67 | 91,92 | -0,16% | 1.798.264,00 |
| 15.10.2024 | 92,58 | 93,10 | 91,77 | 92,07 | -1,47% | 2.170.350,00 |
| 14.10.2024 | 93,69 | 93,80 | 92,92 | 93,44 | -0,37% | 1.797.423,00 |
| 11.10.2024 | 94,60 | 95,27 | 93,77 | 93,79 | -0,92% | 1.766.620,00 |
| 10.10.2024 | 94,39 | 95,26 | 93,85 | 94,66 | 0,41% | 1.636.682,00 |
| 09.10.2024 | 94,00 | 94,82 | 93,95 | 94,27 | 0,18% | 1.463.174,00 |
| 08.10.2024 | 94,25 | 94,60 | 93,67 | 94,10 | -1,35% | 1.913.333,00 |
| 07.10.2024 | 96,35 | 96,52 | 95,15 | 95,39 | -1,41% | 1.528.414,00 |
| 04.10.2024 | 95,88 | 96,81 | 95,73 | 96,75 | 1,98% | 1.729.021,00 |
| 03.10.2024 | 95,09 | 95,33 | 94,18 | 94,87 | -0,43% | 1.907.844,00 |
| 02.10.2024 | 96,15 | 96,61 | 95,17 | 95,28 | -0,55% | 1.769.252,00 |
| 01.10.2024 | 95,75 | 96,52 | 95,49 | 95,81 | -0,09% | 2.143.393,00 |
| 30.09.2024 | 96,70 | 97,40 | 95,33 | 95,90 | -0,55% | 1.708.689,00 |