44,380€
-0,72%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 44,76 | 45,20 | 43,96 | 44,35 | -0,79% | 2,00 |
| 18.09.2025 | 45,92 | 46,14 | 44,57 | 44,70 | -1,14% | - |
| 17.09.2025 | 44,58 | 46,05 | 44,18 | 45,22 | 1,85% | 29,00 |
| 16.09.2025 | 44,70 | 45,40 | 44,27 | 44,40 | -0,60% | 118,00 |
| 15.09.2025 | 47,11 | 48,00 | 44,59 | 44,67 | -5,18% | 72,00 |
| 12.09.2025 | 47,14 | 47,96 | 46,52 | 47,11 | -0,31% | 145,00 |
| 11.09.2025 | 46,52 | 47,54 | 46,18 | 47,25 | 1,85% | 47,00 |
| 10.09.2025 | 46,29 | 46,95 | 45,95 | 46,39 | -0,28% | - |
| 09.09.2025 | 46,35 | 47,11 | 45,81 | 46,52 | 0,91% | 70,00 |
| 08.09.2025 | 47,00 | 47,41 | 44,85 | 46,10 | -1,85% | 230,00 |
| 05.09.2025 | 46,69 | 47,86 | 45,97 | 46,97 | 0,75% | 50,00 |
| 04.09.2025 | 46,39 | 47,14 | 45,43 | 46,62 | 0,32% | 300,00 |
| 03.09.2025 | 47,67 | 48,15 | 46,38 | 46,47 | -3,19% | 154,00 |
| 02.09.2025 | 48,15 | 48,44 | 46,84 | 48,00 | -0,67% | 1,00 |
| 01.09.2025 | 48,37 | 48,39 | 47,51 | 48,33 | 0,34% | 32,00 |
| 29.08.2025 | 47,83 | 49,13 | 47,20 | 48,16 | 0,66% | 22,00 |
| 28.08.2025 | 48,26 | 48,68 | 47,36 | 47,85 | -1,28% | 3,00 |
| 27.08.2025 | 48,75 | 49,43 | 48,03 | 48,47 | -0,39% | 125,00 |
| 26.08.2025 | 49,11 | 49,13 | 48,39 | 48,66 | -1,09% | 2,00 |
| 25.08.2025 | 50,21 | 50,21 | 47,90 | 49,19 | -1,82% | 177,00 |
| 22.08.2025 | 47,80 | 50,35 | 47,80 | 50,10 | 4,90% | 1.409,00 |
| 21.08.2025 | 47,65 | 48,00 | 46,98 | 47,76 | 0,65% | 570,00 |
| 20.08.2025 | 46,02 | 47,71 | 45,81 | 47,45 | 2,73% | 221,00 |
| 19.08.2025 | 45,41 | 46,65 | 45,37 | 46,19 | 1,66% | 53,00 |
| 18.08.2025 | 45,89 | 46,03 | 45,25 | 45,44 | -0,39% | 55,00 |
| 15.08.2025 | 45,53 | 46,26 | 45,49 | 45,62 | -0,45% | 380,00 |
| 14.08.2025 | 45,45 | 45,89 | 44,00 | 45,82 | 1,33% | 181,00 |
| 13.08.2025 | 43,13 | 45,28 | 42,84 | 45,22 | 5,05% | 467,00 |
| 12.08.2025 | 41,86 | 43,35 | 41,58 | 43,05 | 3,32% | 1.055,00 |
| 11.08.2025 | 42,32 | 43,12 | 41,03 | 41,66 | -1,16% | 385,00 |
| 08.08.2025 | 43,30 | 43,80 | 42,05 | 42,15 | -2,10% | 211,00 |
| 07.08.2025 | 42,62 | 44,13 | 42,60 | 43,06 | 1,25% | 151,00 |
| 06.08.2025 | 45,36 | 46,09 | 42,28 | 42,53 | -5,38% | 434,00 |
| 05.08.2025 | 44,11 | 45,51 | 44,11 | 44,95 | 2,11% | 2.223,00 |
| 04.08.2025 | 46,10 | 47,68 | 43,91 | 44,02 | -4,69% | 930,00 |
| 01.08.2025 | 50,67 | 51,33 | 46,16 | 46,18 | -9,04% | 767,00 |
| 31.07.2025 | 51,30 | 52,23 | 50,38 | 50,77 | -1,47% | 122,00 |
| 30.07.2025 | 54,11 | 54,69 | 51,32 | 51,53 | -4,82% | 7,00 |
| 29.07.2025 | 54,00 | 54,59 | 53,24 | 54,14 | -0,26% | 5,00 |
| 28.07.2025 | 54,51 | 55,23 | 53,73 | 54,28 | -0,48% | 1,00 |
| 25.07.2025 | 52,14 | 54,67 | 51,47 | 54,54 | 5,35% | 200,00 |
| 24.07.2025 | 56,79 | 57,33 | 50,81 | 51,77 | -9,30% | 610,00 |
| 23.07.2025 | 55,74 | 57,37 | 55,58 | 57,08 | 2,48% | 125,00 |
| 22.07.2025 | 53,42 | 56,22 | 53,42 | 55,70 | 3,88% | - |
| 21.07.2025 | 54,55 | 55,11 | 53,54 | 53,62 | -1,40% | 165,00 |
| 18.07.2025 | 54,59 | 55,70 | 53,84 | 54,38 | -0,48% | - |
| 17.07.2025 | 53,78 | 55,34 | 53,48 | 54,64 | 1,77% | 63,00 |
| 16.07.2025 | 53,62 | 54,86 | 52,58 | 53,69 | -0,35% | 80,00 |
| 15.07.2025 | 53,70 | 54,91 | 53,70 | 53,88 | -0,33% | 74,00 |
| 14.07.2025 | 55,06 | 55,35 | 53,66 | 54,06 | -2,14% | 204,00 |
| 11.07.2025 | 56,12 | 56,19 | 54,38 | 55,24 | -1,15% | 49,00 |
| 10.07.2025 | 55,46 | 56,80 | 54,53 | 55,88 | 0,90% | 200,00 |
| 09.07.2025 | 54,55 | 56,38 | 54,46 | 55,38 | 1,91% | 20,00 |
| 08.07.2025 | 52,63 | 55,03 | 51,39 | 54,34 | 4,78% | 75,00 |
| 07.07.2025 | 52,69 | 53,62 | 51,38 | 51,86 | -1,03% | 20,00 |
| 04.07.2025 | 52,77 | 52,82 | 52,40 | 52,40 | -0,70% | 52,00 |
| 03.07.2025 | 52,73 | 54,10 | 52,55 | 52,77 | -0,36% | 20,00 |
| 02.07.2025 | 51,85 | 53,28 | 51,67 | 52,96 | 2,12% | 30,00 |
| 01.07.2025 | 49,26 | 52,43 | 48,83 | 51,86 | 5,56% | - |
| 30.06.2025 | 50,32 | 50,60 | 48,94 | 49,13 | -2,11% | - |
| 27.06.2025 | 49,93 | 50,71 | 49,58 | 50,19 | 0,80% | - |
| 26.06.2025 | 49,33 | 50,02 | 49,16 | 49,79 | 0,86% | - |
| 25.06.2025 | 50,27 | 50,58 | 49,28 | 49,37 | -1,84% | - |
| 24.06.2025 | 49,80 | 50,35 | 49,72 | 50,29 | 1,46% | 217,00 |
| 23.06.2025 | 50,77 | 51,55 | 49,06 | 49,57 | -2,06% | 105,00 |
| 20.06.2025 | 50,78 | 51,43 | 50,18 | 50,61 | -0,33% | - |
| 19.06.2025 | 51,10 | 51,64 | 50,52 | 50,78 | -0,61% | 200,00 |
| 18.06.2025 | 51,74 | 52,60 | 51,09 | 51,09 | -1,58% | - |
| 17.06.2025 | 52,77 | 53,09 | 51,83 | 51,91 | -1,98% | 300,00 |
| 16.06.2025 | 52,19 | 53,03 | 51,77 | 52,96 | 1,85% | - |
| 13.06.2025 | 51,84 | 53,57 | 50,81 | 52,00 | 0,12% | 80,00 |
| 12.06.2025 | 53,20 | 53,20 | 51,55 | 51,94 | -2,46% | - |
| 11.06.2025 | 53,52 | 54,00 | 52,48 | 53,25 | 0,38% | 199,00 |
| 10.06.2025 | 51,21 | 53,62 | 51,13 | 53,05 | 3,33% | - |
| 09.06.2025 | 49,70 | 51,92 | 49,42 | 51,34 | 3,31% | 120,00 |
| 06.06.2025 | 48,65 | 49,92 | 48,59 | 49,70 | 2,19% | - |
| 05.06.2025 | 49,14 | 50,01 | 48,46 | 48,63 | -0,90% | - |
| 04.06.2025 | 48,74 | 49,35 | 48,69 | 49,07 | 0,03% | 24,00 |
| 03.06.2025 | 47,50 | 49,25 | 46,74 | 49,06 | 3,19% | - |
| 02.06.2025 | 48,37 | 49,54 | 47,20 | 47,54 | -4,64% | 1.959,00 |
| 30.05.2025 | 50,81 | 51,26 | 49,33 | 49,86 | -1,61% | 357,00 |
| 29.05.2025 | 50,87 | 52,60 | 49,89 | 50,67 | 0,20% | 130,00 |
| 28.05.2025 | 51,44 | 51,84 | 50,50 | 50,57 | -1,17% | 302,00 |
| 27.05.2025 | 50,40 | 51,39 | 50,26 | 51,17 | 1,07% | 25,00 |
| 26.05.2025 | 49,88 | 51,38 | 49,30 | 50,63 | 2,51% | 424,00 |
| 23.05.2025 | 49,94 | 50,13 | 48,75 | 49,39 | -1,15% | 1.318,00 |
| 22.05.2025 | 50,24 | 50,74 | 49,20 | 49,97 | -0,05% | 253,00 |
| 21.05.2025 | 51,94 | 53,01 | 49,93 | 49,99 | -3,66% | 278,00 |
| 20.05.2025 | 52,65 | 53,01 | 51,66 | 51,89 | -1,42% | 130,00 |
| 19.05.2025 | 53,60 | 53,60 | 51,79 | 52,64 | -1,72% | 169,00 |
| 16.05.2025 | 52,39 | 53,71 | 51,72 | 53,56 | 2,39% | - |
| 15.05.2025 | 53,50 | 53,50 | 51,50 | 52,31 | -1,26% | 863,00 |
| 14.05.2025 | 53,96 | 55,00 | 52,42 | 52,98 | -1,91% | 140,00 |
| 13.05.2025 | 54,93 | 55,67 | 53,83 | 54,01 | -1,19% | 1.870,00 |
| 12.05.2025 | 50,53 | 56,13 | 50,49 | 54,66 | 8,17% | 829,00 |
| 09.05.2025 | 51,16 | 51,90 | 50,35 | 50,53 | -0,75% | - |
| 08.05.2025 | 49,60 | 51,89 | 49,10 | 50,91 | 3,51% | 89,00 |
| 07.05.2025 | 49,67 | 50,50 | 48,57 | 49,19 | -0,02% | 271,00 |
| 06.05.2025 | 50,00 | 50,48 | 49,16 | 49,20 | -0,83% | 275,00 |
| 05.05.2025 | 51,96 | 51,96 | 49,57 | 49,61 | -3,81% | 30,00 |