74,453$
10,51%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 69,18 | 74,54 | 69,00 | 74,33 | 10,33% | 14.875.340,00 |
| 11.03.2026 | 65,61 | 68,00 | 65,45 | 67,37 | 2,68% | 9.455.946,00 |
| 10.03.2026 | 65,72 | 67,60 | 64,18 | 65,61 | -1,81% | 3.972,00 |
| 09.03.2026 | 68,69 | 69,26 | 66,71 | 66,82 | -0,43% | 17.023.430,00 |
| 06.03.2026 | 67,23 | 68,88 | 64,58 | 67,11 | 1,87% | 13.278.878,00 |
| 05.03.2026 | 64,00 | 67,80 | 64,00 | 65,88 | 6,40% | 17.612.214,00 |
| 04.03.2026 | 60,00 | 62,22 | 58,88 | 61,92 | 6,37% | 8.466.014,00 |
| 03.03.2026 | 56,33 | 58,58 | 55,39 | 58,21 | 0,57% | 7.635.876,00 |
| 02.03.2026 | 57,04 | 59,20 | 56,67 | 57,88 | 0,63% | 9.668.673,00 |
| 27.02.2026 | 55,90 | 57,92 | 55,84 | 57,52 | 2,17% | 6.477.470,00 |
| 26.02.2026 | 56,56 | 56,56 | 54,59 | 56,30 | -0,79% | 6.609.253,00 |
| 25.02.2026 | 58,61 | 58,85 | 56,23 | 56,75 | -2,69% | 5.411.513,00 |
| 24.02.2026 | 57,20 | 59,20 | 57,11 | 58,32 | 2,93% | 7.244.035,00 |
| 23.02.2026 | 55,45 | 57,70 | 55,37 | 56,66 | -0,02% | 7.708.586,00 |
| 20.02.2026 | 54,29 | 57,88 | 54,27 | 56,67 | 2,42% | 12.100.270,00 |
| 19.02.2026 | 56,00 | 56,78 | 54,90 | 55,33 | -1,14% | 3.520.017,00 |
| 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 | 55,74 | 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 | 48,69 | 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% | 10.277.650,00 |
| 28.01.2026 | 50,75 | 50,90 | 49,56 | 50,47 | 0,08% | 5.207.665,00 |
| 27.01.2026 | 50,90 | 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 | 49,66 | 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 | 51,78 | 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% | 10.382.561,00 |
| 13.01.2026 | 48,63 | 49,17 | 48,24 | 48,67 | 0,98% | 4.001.454,00 |
| 12.01.2026 | 48,70 | 49,16 | 47,76 | 48,20 | -1,05% | 5.064.602,00 |
| 09.01.2026 | 47,80 | 48,83 | 46,62 | 48,71 | 2,25% | 5.296.227,00 |
| 08.01.2026 | 44,65 | 48,43 | 44,38 | 47,64 | 6,08% | 7.047.892,00 |
| 07.01.2026 | 45,94 | 46,18 | 44,31 | 44,91 | -2,79% | 4.033.061,00 |
| 06.01.2026 | 45,44 | 46,87 | 45,08 | 46,20 | 1,34% | 4.474.553,00 |
| 05.01.2026 | 44,38 | 46,34 | 44,25 | 45,59 | 2,70% | 7.843.973,00 |
| 02.01.2026 | 43,55 | 44,86 | 43,27 | 44,39 | 2,52% | 4.924.986,00 |
| 31.12.2025 | 43,63 | 43,87 | 43,22 | 43,30 | -0,82% | 2.916.198,00 |
| 30.12.2025 | 43,42 | 43,79 | 43,01 | 43,66 | 0,48% | 4.007.687,00 |
| 29.12.2025 | 43,08 | 43,56 | 42,61 | 43,45 | 0,46% | 4.830.576,00 |
| 26.12.2025 | 42,85 | 43,41 | 42,85 | 43,25 | 0,89% | 2.868.185,00 |
| 24.12.2025 | 42,70 | 43,02 | 42,51 | 42,87 | 0,52% | 1.744.307,00 |
| 23.12.2025 | 43,85 | 43,85 | 42,44 | 42,65 | -2,18% | 4.619.711,00 |
| 22.12.2025 | 43,38 | 43,91 | 43,00 | 43,60 | 1,18% | 3.810.769,00 |
| 19.12.2025 | 42,53 | 44,00 | 42,50 | 43,09 | 0,07% | 7.878.195,00 |
| 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% | 5.693.911,00 |
| 16.12.2025 | 43,11 | 43,11 | 42,01 | 42,98 | -0,83% | 6.430.609,00 |
| 15.12.2025 | 43,96 | 44,14 | 42,27 | 43,34 | -2,37% | 7.355.858,00 |
| 12.12.2025 | 45,49 | 45,53 | 44,35 | 44,39 | -1,60% | 4.461.748,00 |
| 11.12.2025 | 45,41 | 46,34 | 44,60 | 45,11 | -0,27% | 5.390.376,00 |
| 10.12.2025 | 42,85 | 45,38 | 42,84 | 45,23 | 5,73% | 5.054.432,00 |
| 09.12.2025 | 42,91 | 44,60 | 42,71 | 42,78 | 1,18% | 6.185.445,00 |
| 08.12.2025 | 43,13 | 43,77 | 42,17 | 42,28 | -2,47% | 6.798.426,00 |
| 05.12.2025 | 43,77 | 44,81 | 43,16 | 43,35 | 0,44% | 6.234.004,00 |
| 04.12.2025 | 46,11 | 46,30 | 42,92 | 43,16 | -6,24% | 9.073.103,00 |
| 03.12.2025 | 47,91 | 48,53 | 45,95 | 46,03 | -3,66% | 7.136.479,00 |
| 02.12.2025 | 48,05 | 48,38 | 46,88 | 47,78 | -0,29% | 5.474.372,00 |
| 01.12.2025 | 47,30 | 48,91 | 47,16 | 47,92 | -2,18% | 6.357.307,00 |
| 28.11.2025 | 48,49 | 49,22 | 48,37 | 48,99 | 1,18% | 3.291.381,00 |
| 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% | 5.610.163,00 |
| 24.11.2025 | 44,96 | 45,63 | 44,34 | 45,36 | 1,25% | 5.451.414,00 |
| 21.11.2025 | 43,18 | 45,73 | 43,17 | 44,80 | 5,29% | 6.068.257,00 |
| 20.11.2025 | 43,15 | 43,80 | 42,49 | 42,55 | -0,49% | 5.503.253,00 |
| 19.11.2025 | 43,51 | 43,76 | 42,48 | 42,76 | -2,24% | 3.868.899,00 |
| 18.11.2025 | 43,26 | 44,05 | 42,78 | 43,74 | 0,41% | 5.126.523,00 |
| 17.11.2025 | 45,30 | 45,33 | 43,40 | 43,56 | -3,84% | 4.430.961,00 |
| 14.11.2025 | 45,22 | 45,46 | 44,35 | 45,30 | -0,48% | 4.711.143,00 |
| 13.11.2025 | 43,41 | 45,67 | 43,33 | 45,52 | 5,10% | 6.803.726,00 |
| 12.11.2025 | 43,85 | 44,20 | 43,14 | 43,31 | -1,16% | 3.529.112,00 |
| 11.11.2025 | 43,23 | 44,02 | 42,90 | 43,82 | 2,45% | 4.795.329,00 |
| 10.11.2025 | 43,39 | 43,51 | 41,58 | 42,77 | -0,58% | 5.876.315,00 |
| 07.11.2025 | 42,35 | 43,42 | 42,26 | 43,02 | 1,51% | 6.190.350,00 |
| 06.11.2025 | 44,00 | 44,33 | 42,31 | 42,38 | -3,62% | 7.093.231,00 |
| 05.11.2025 | 44,60 | 45,20 | 43,94 | 43,97 | -1,06% | 5.389.566,00 |
| 04.11.2025 | 45,46 | 45,80 | 44,40 | 44,44 | -3,96% | 5.859.430,00 |
| 03.11.2025 | 46,00 | 46,85 | 45,21 | 46,27 | -0,32% | 5.645.248,00 |
| 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 | 47,50 | 47,64 | 47,06 | 47,59 | 1,69% | 4.084.553,00 |
| 23.10.2025 | 46,81 | 47,35 | 46,00 | 46,80 | 3,54% | - |
| 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 |