61,325$
-0,19%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 60,15 | 61,98 | 59,72 | 61,44 | 4,08% | 5.176.848,00 |
| 05.08.2026 | 61,14 | 61,62 | 58,95 | 59,03 | -3,40% | 4.263.523,00 |
| 04.08.2026 | 58,82 | 61,37 | 57,86 | 61,11 | 0,81% | 3.989.452,00 |
| 03.08.2026 | 62,09 | 62,83 | 60,54 | 60,62 | -2,35% | 6.072.730,00 |
| 31.07.2026 | 61,27 | 62,76 | 60,05 | 62,08 | 2,71% | 6.433.019,00 |
| 30.07.2026 | 60,23 | 60,54 | 59,04 | 60,44 | -0,08% | 4.091.505,00 |
| 29.07.2026 | 59,89 | 61,02 | 59,45 | 60,49 | 3,90% | 4.945.638,00 |
| 28.07.2026 | 59,02 | 60,59 | 58,19 | 58,22 | -0,68% | 4.898.085,00 |
| 27.07.2026 | 58,30 | 59,20 | 57,84 | 58,62 | -2,82% | 4.608.376,00 |
| 24.07.2026 | 61,65 | 61,73 | 60,25 | 60,32 | -2,27% | 4.717.118,00 |
| 23.07.2026 | 64,15 | 64,98 | 61,45 | 61,72 | -0,96% | 4.732.902,00 |
| 22.07.2026 | 62,25 | 63,28 | 62,12 | 62,32 | 1,85% | 3.971.062,00 |
| 21.07.2026 | 61,46 | 62,43 | 60,63 | 61,19 | 0,76% | 3.480.826,00 |
| 20.07.2026 | 58,90 | 60,92 | 58,09 | 60,73 | 2,64% | 4.964.739,00 |
| 17.07.2026 | 59,00 | 60,17 | 58,67 | 59,17 | 2,37% | 3.973.473,00 |
| 16.07.2026 | 57,83 | 59,29 | 57,70 | 57,80 | -0,34% | 4.135.030,00 |
| 15.07.2026 | 58,36 | 59,07 | 57,38 | 58,00 | -0,94% | 4.482.956,00 |
| 14.07.2026 | 59,20 | 59,68 | 57,74 | 58,55 | 0,39% | 4.420.529,00 |
| 13.07.2026 | 57,68 | 59,14 | 57,41 | 58,32 | 3,50% | 5.946.343,00 |
| 10.07.2026 | 56,00 | 56,74 | 55,59 | 56,35 | 1,73% | 4.504.328,00 |
| 09.07.2026 | 55,18 | 55,53 | 53,74 | 55,39 | -0,59% | 5.208.750,00 |
| 08.07.2026 | 56,11 | 57,42 | 55,57 | 55,72 | 2,05% | 7.914.061,00 |
| 07.07.2026 | 53,43 | 54,76 | 52,93 | 54,60 | 3,08% | 7.426.940,00 |
| 06.07.2026 | 52,75 | 53,01 | 52,19 | 52,97 | -0,73% | 6.836.725,00 |
| 02.07.2026 | 52,61 | 54,44 | 52,61 | 53,36 | 1,48% | 4.595.582,00 |
| 01.07.2026 | 52,07 | 53,42 | 51,98 | 52,58 | -0,13% | 4.829.535,00 |
| 30.06.2026 | 53,77 | 54,38 | 52,34 | 52,65 | -1,81% | 5.515.078,00 |
| 29.06.2026 | 55,95 | 56,19 | 53,32 | 53,62 | -3,79% | 6.159.316,00 |
| 26.06.2026 | 55,29 | 56,02 | 55,02 | 55,73 | -0,20% | 5.391.787,00 |
| 25.06.2026 | 55,01 | 56,18 | 54,32 | 55,84 | -0,50% | 5.991.253,00 |
| 24.06.2026 | 57,87 | 57,87 | 55,15 | 56,12 | -2,57% | 6.592.556,00 |
| 23.06.2026 | 57,74 | 58,58 | 57,49 | 57,60 | -1,57% | 4.466.539,00 |
| 22.06.2026 | 59,50 | 59,51 | 57,90 | 58,52 | -2,40% | 4.018.420,00 |
| 19.06.2026 | 59,98 | 60,05 | 59,96 | 59,96 | -0,19% | - |
| 18.06.2026 | 61,42 | 61,42 | 59,23 | 60,07 | -2,82% | 9.686.516,00 |
| 17.06.2026 | 62,51 | 64,36 | 61,57 | 61,81 | -1,25% | 4.711.193,00 |
| 16.06.2026 | 62,20 | 63,59 | 61,75 | 62,59 | -1,12% | 4.958.790,00 |
| 15.06.2026 | 62,33 | 63,84 | 60,85 | 63,30 | -1,98% | 5.820.273,00 |
| 12.06.2026 | 64,19 | 64,93 | 62,62 | 64,58 | 1,75% | 5.668.905,00 |
| 11.06.2026 | 66,40 | 67,91 | 63,19 | 63,47 | -2,58% | 6.428.051,00 |
| 10.06.2026 | 64,00 | 65,95 | 63,11 | 65,15 | 2,37% | 5.428.866,00 |
| 09.06.2026 | 64,48 | 64,49 | 62,02 | 63,64 | -1,23% | 5.299.007,00 |
| 08.06.2026 | 64,87 | 65,05 | 63,68 | 64,43 | -0,11% | 3.669.697,00 |
| 05.06.2026 | 66,03 | 66,03 | 64,20 | 64,50 | -2,54% | 5.784.194,00 |
| 04.06.2026 | 66,29 | 67,19 | 65,73 | 66,18 | -1,66% | 5.958.605,00 |
| 03.06.2026 | 67,52 | 68,48 | 67,00 | 67,30 | -0,01% | 4.623.326,00 |
| 02.06.2026 | 66,71 | 67,78 | 65,95 | 67,31 | 0,25% | 3.312.833,00 |
| 01.06.2026 | 67,50 | 68,33 | 66,72 | 67,14 | 0,74% | 5.495.163,00 |
| 29.05.2026 | 68,31 | 68,46 | 66,24 | 66,65 | -2,49% | 6.446.662,00 |
| 28.05.2026 | 68,92 | 69,88 | 68,06 | 68,35 | 1,00% | 3.919.087,00 |
| 27.05.2026 | 67,76 | 68,72 | 67,00 | 67,67 | -1,94% | 5.107.141,00 |
| 26.05.2026 | 69,69 | 70,75 | 68,63 | 69,01 | -1,02% | 5.304.974,00 |
| 22.05.2026 | 70,53 | 71,06 | 69,11 | 69,72 | -0,51% | 6.064.079,00 |
| 21.05.2026 | 72,15 | 72,85 | 69,37 | 70,08 | -1,71% | 4.393.576,00 |
| 20.05.2026 | 72,57 | 73,47 | 70,45 | 71,30 | -2,38% | 4.352.468,00 |
| 19.05.2026 | 74,93 | 74,99 | 71,89 | 73,04 | -1,47% | 2.850.143,00 |
| 18.05.2026 | 74,35 | 74,44 | 72,12 | 74,13 | -1,24% | 4.163.198,00 |
| 15.05.2026 | 74,02 | 75,28 | 73,65 | 75,06 | 2,44% | 7.320.786,00 |
| 14.05.2026 | 73,67 | 73,99 | 72,72 | 73,27 | -0,64% | 3.382.924,00 |
| 13.05.2026 | 75,03 | 75,25 | 73,59 | 73,74 | -0,77% | 4.133.983,00 |
| 12.05.2026 | 73,91 | 75,29 | 73,01 | 74,31 | 1,06% | 4.017.140,00 |
| 11.05.2026 | 73,10 | 73,77 | 71,92 | 73,53 | 2,47% | 5.113.293,00 |
| 08.05.2026 | 71,69 | 72,88 | 70,76 | 71,76 | 0,35% | 4.019.560,00 |
| 07.05.2026 | 71,44 | 72,50 | 70,23 | 71,51 | -2,68% | 8.511.206,00 |
| 06.05.2026 | 73,93 | 74,53 | 71,55 | 73,48 | -5,50% | 7.462.953,00 |
| 05.05.2026 | 75,90 | 78,43 | 75,90 | 77,76 | 2,26% | 4.634.259,00 |
| 04.05.2026 | 75,97 | 77,04 | 73,85 | 76,04 | 1,40% | 7.677.630,00 |
| 01.05.2026 | 74,34 | 76,20 | 71,84 | 74,99 | 0,52% | 7.589.625,00 |
| 30.04.2026 | 72,61 | 75,24 | 72,08 | 74,60 | 1,79% | 8.743.666,00 |
| 29.04.2026 | 72,64 | 73,91 | 71,81 | 73,29 | 2,53% | 7.973.542,00 |
| 28.04.2026 | 72,44 | 72,78 | 71,13 | 71,48 | 0,65% | 3.324.708,00 |
| 27.04.2026 | 70,42 | 71,74 | 69,68 | 71,02 | 1,65% | 5.910.233,00 |
| 24.04.2026 | 70,80 | 71,48 | 69,13 | 69,87 | -1,20% | 4.764.704,00 |
| 23.04.2026 | 72,00 | 72,95 | 69,34 | 70,72 | -1,78% | 5.476.988,00 |
| 22.04.2026 | 71,79 | 72,63 | 71,09 | 72,00 | 0,81% | 5.348.193,00 |
| 21.04.2026 | 69,26 | 71,61 | 68,78 | 71,42 | 4,14% | 7.514.496,00 |
| 20.04.2026 | 67,00 | 69,05 | 66,70 | 68,58 | 3,49% | 5.867.492,00 |
| 17.04.2026 | 70,10 | 70,34 | 65,76 | 66,27 | -11,98% | 14.506.482,00 |
| 16.04.2026 | 73,99 | 75,78 | 73,09 | 75,29 | 2,95% | 6.103.902,00 |
| 15.04.2026 | 73,28 | 74,00 | 72,90 | 73,13 | -0,16% | 5.406.647,00 |
| 14.04.2026 | 74,68 | 74,95 | 71,97 | 73,25 | -2,99% | 6.764.033,00 |
| 13.04.2026 | 75,50 | 76,68 | 74,92 | 75,51 | 2,43% | 4.736.803,00 |
| 10.04.2026 | 73,31 | 74,54 | 72,18 | 73,72 | 2,01% | 4.918.421,00 |
| 09.04.2026 | 75,06 | 76,50 | 70,84 | 72,27 | -2,63% | 9.482.904,00 |
| 08.04.2026 | 72,64 | 74,30 | 68,51 | 74,22 | -7,53% | 13.784.515,00 |
| 07.04.2026 | 79,19 | 81,96 | 79,18 | 80,26 | 2,09% | 6.604.103,00 |
| 06.04.2026 | 78,11 | 79,36 | 77,01 | 78,62 | -1,23% | 4.863.881,00 |
| 02.04.2026 | 80,20 | 81,39 | 77,94 | 79,60 | 3,77% | 7.019.406,00 |
| 01.04.2026 | 79,99 | 80,60 | 74,30 | 76,71 | -4,78% | 14.185.497,00 |
| 31.03.2026 | 82,15 | 83,94 | 78,58 | 80,56 | -2,21% | 10.861.014,00 |
| 30.03.2026 | 81,88 | 83,86 | 80,75 | 82,38 | 2,40% | 8.206.129,00 |
| 27.03.2026 | 77,95 | 81,26 | 77,42 | 80,45 | 3,51% | 7.418.292,00 |
| 26.03.2026 | 76,87 | 78,68 | 76,83 | 77,72 | 0,69% | 4.248.264,00 |
| 25.03.2026 | 75,80 | 77,37 | 75,54 | 77,19 | 1,55% | 4.366.984,00 |
| 24.03.2026 | 72,43 | 76,38 | 72,16 | 76,01 | 6,35% | 6.461.610,00 |
| 23.03.2026 | 70,59 | 73,12 | 70,22 | 71,47 | -2,52% | 7.211.797,00 |
| 20.03.2026 | 74,82 | 75,75 | 72,82 | 73,32 | -1,68% | 23.437.406,00 |
| 19.03.2026 | 75,95 | 77,36 | 71,70 | 74,57 | -0,84% | 9.646.126,00 |
| 18.03.2026 | 72,83 | 76,10 | 72,42 | 75,20 | 5,62% | 9.174.641,00 |
| 17.03.2026 | 71,51 | 73,70 | 71,03 | 71,20 | 0,17% | 8.420.406,00 |