52,530€
0,86%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 52,35 | 52,84 | 49,86 | 52,53 | 0,86% | 286,00 |
| 24.04.2025 | 51,54 | 52,46 | 50,61 | 52,08 | 1,96% | 50,00 |
| 23.04.2025 | 50,92 | 53,71 | 50,83 | 51,08 | 0,20% | 19,00 |
| 22.04.2025 | 48,77 | 51,00 | 48,75 | 50,98 | 2,21% | 292,00 |
| 17.04.2025 | 49,08 | 50,64 | 49,08 | 49,88 | 1,52% | 200,00 |
| 16.04.2025 | 50,27 | 50,67 | 48,69 | 49,14 | -2,14% | 125,00 |
| 15.04.2025 | 50,27 | 51,35 | 50,03 | 50,21 | -0,87% | 310,00 |
| 14.04.2025 | 50,35 | 52,02 | 49,25 | 50,65 | 0,84% | 158,00 |
| 11.04.2025 | 48,16 | 50,23 | 46,36 | 50,23 | 3,67% | 308,00 |
| 10.04.2025 | 54,43 | 54,99 | 47,73 | 48,45 | -11,57% | 584,00 |
| 09.04.2025 | 48,83 | 56,20 | 46,05 | 54,79 | 12,95% | 114,00 |
| 08.04.2025 | 52,32 | 54,49 | 47,96 | 48,51 | -6,51% | 651,00 |
| 07.04.2025 | 53,33 | 53,68 | 49,38 | 51,89 | -1,89% | 358,00 |
| 04.04.2025 | 57,10 | 57,62 | 52,48 | 52,89 | -7,55% | 429,00 |
| 03.04.2025 | 62,25 | 64,05 | 57,12 | 57,21 | -12,19% | 170,00 |
| 02.04.2025 | 64,81 | 65,53 | 63,92 | 65,15 | 0,39% | - |
| 01.04.2025 | 65,60 | 65,60 | 63,99 | 64,90 | -0,38% | 151,00 |
| 31.03.2025 | 64,46 | 65,65 | 63,94 | 65,15 | 1,01% | 4,00 |
| 28.03.2025 | 65,74 | 65,98 | 64,44 | 64,50 | -1,86% | 40,00 |
| 27.03.2025 | 65,20 | 66,14 | 64,81 | 65,72 | -0,30% | 1.605,00 |
| 26.03.2025 | 66,55 | 66,55 | 64,46 | 65,92 | 1,78% | 125,00 |
| 25.03.2025 | 66,63 | 68,00 | 64,66 | 64,77 | -2,48% | 246,00 |
| 24.03.2025 | 66,01 | 68,01 | 66,01 | 66,42 | 0,42% | 150,00 |
| 21.03.2025 | 66,99 | 67,73 | 65,48 | 66,14 | -1,15% | - |
| 20.03.2025 | 68,09 | 68,44 | 66,76 | 66,91 | -1,68% | - |
| 19.03.2025 | 68,63 | 69,44 | 67,48 | 68,05 | -0,77% | - |
| 18.03.2025 | 68,83 | 69,47 | 68,27 | 68,58 | -0,42% | 83,00 |
| 17.03.2025 | 67,90 | 69,76 | 67,74 | 68,87 | 0,97% | 20,00 |
| 14.03.2025 | 67,29 | 68,46 | 67,23 | 68,21 | 1,91% | - |
| 13.03.2025 | 66,31 | 68,13 | 66,09 | 66,93 | 0,90% | 20,00 |
| 12.03.2025 | 68,29 | 68,53 | 65,93 | 66,33 | -3,00% | - |
| 11.03.2025 | 70,83 | 70,92 | 66,92 | 68,38 | -3,08% | 100,00 |
| 10.03.2025 | 69,97 | 72,38 | 69,54 | 70,55 | -1,27% | - |
| 07.03.2025 | 70,39 | 71,66 | 69,34 | 71,46 | 1,65% | - |
| 06.03.2025 | 70,91 | 70,91 | 69,30 | 70,30 | -0,40% | - |
| 05.03.2025 | 69,24 | 71,15 | 69,18 | 70,58 | 1,88% | 165,00 |
| 04.03.2025 | 70,33 | 70,78 | 69,23 | 69,28 | -1,10% | 202,00 |
| 03.03.2025 | 74,07 | 74,15 | 70,02 | 70,05 | -5,22% | - |
| 28.02.2025 | 73,10 | 74,17 | 73,02 | 73,91 | 1,22% | 24,00 |
| 27.02.2025 | 72,65 | 73,71 | 71,62 | 73,02 | 0,58% | - |
| 26.02.2025 | 73,66 | 74,80 | 72,08 | 72,60 | -1,68% | 52,00 |
| 25.02.2025 | 73,86 | 74,52 | 73,45 | 73,84 | -0,09% | - |
| 24.02.2025 | 74,31 | 74,31 | 72,70 | 73,91 | 0,31% | 33,00 |
| 21.02.2025 | 73,64 | 74,58 | 73,24 | 73,68 | -0,31% | - |
| 20.02.2025 | 74,00 | 74,83 | 73,72 | 73,91 | -0,48% | - |
| 19.02.2025 | 74,36 | 75,06 | 73,46 | 74,27 | -0,77% | - |
| 18.02.2025 | 74,51 | 75,58 | 73,14 | 74,85 | 0,40% | 51,00 |
| 17.02.2025 | 73,08 | 75,02 | 73,08 | 74,55 | 1,91% | 500,00 |
| 14.02.2025 | 72,73 | 74,47 | 72,73 | 73,15 | 0,36% | - |
| 13.02.2025 | 73,46 | 73,68 | 72,68 | 72,89 | -0,18% | - |
| 12.02.2025 | 73,80 | 74,63 | 72,74 | 73,02 | -0,98% | - |
| 11.02.2025 | 73,60 | 74,03 | 73,02 | 73,74 | 0,22% | - |
| 10.02.2025 | 74,17 | 75,60 | 73,21 | 73,58 | -0,77% | 200,00 |
| 07.02.2025 | 74,51 | 75,56 | 73,95 | 74,15 | -0,92% | - |
| 06.02.2025 | 73,56 | 75,12 | 73,56 | 74,84 | 1,09% | - |
| 05.02.2025 | 75,38 | 75,43 | 73,81 | 74,03 | -1,76% | 14,00 |
| 04.02.2025 | 74,13 | 76,11 | 73,87 | 75,36 | 1,66% | 19,00 |
| 03.02.2025 | 72,42 | 74,20 | 70,74 | 74,13 | 1,95% | 25,00 |
| 31.01.2025 | 74,00 | 76,14 | 72,38 | 72,71 | -0,45% | 320,00 |
| 30.01.2025 | 74,73 | 75,81 | 71,37 | 73,04 | -2,35% | 236,00 |
| 29.01.2025 | 75,14 | 75,90 | 74,27 | 74,80 | -0,32% | - |
| 28.01.2025 | 74,71 | 76,04 | 74,59 | 75,04 | 0,01% | - |
| 27.01.2025 | 73,54 | 75,05 | 72,99 | 75,03 | 1,67% | - |
| 24.01.2025 | 74,35 | 74,56 | 73,30 | 73,80 | -0,61% | - |
| 23.01.2025 | 74,05 | 74,49 | 73,84 | 74,25 | 0,20% | - |
| 22.01.2025 | 74,95 | 75,08 | 73,98 | 74,10 | -0,67% | - |
| 21.01.2025 | 74,81 | 76,33 | 74,32 | 74,60 | -0,25% | 14,00 |
| 20.01.2025 | 75,06 | 75,30 | 74,60 | 74,79 | -0,66% | - |
| 17.01.2025 | 74,49 | 75,51 | 74,21 | 75,29 | 1,14% | - |
| 16.01.2025 | 74,35 | 74,66 | 73,20 | 74,44 | 0,76% | 286,00 |
| 15.01.2025 | 73,22 | 74,41 | 73,13 | 73,88 | 1,03% | - |
| 14.01.2025 | 73,36 | 74,13 | 72,63 | 73,13 | -0,53% | - |
| 13.01.2025 | 71,14 | 73,54 | 70,90 | 73,52 | 3,97% | - |
| 10.01.2025 | 71,76 | 72,23 | 70,60 | 70,71 | -1,45% | - |
| 09.01.2025 | 70,61 | 72,10 | 70,61 | 71,75 | 1,37% | 8,00 |
| 08.01.2025 | 71,46 | 71,95 | 70,19 | 70,78 | -0,87% | - |
| 07.01.2025 | 71,04 | 72,20 | 70,23 | 71,40 | 0,52% | - |
| 06.01.2025 | 70,45 | 71,58 | 70,43 | 71,03 | 0,64% | - |
| 03.01.2025 | 71,41 | 71,49 | 70,17 | 70,58 | -0,40% | 20,00 |
| 02.01.2025 | 71,88 | 72,84 | 70,80 | 70,86 | -0,44% | 25,00 |
| 30.12.2024 | 71,70 | 71,89 | 71,16 | 71,17 | 0,06% | - |
| 27.12.2024 | 71,22 | 72,16 | 71,09 | 71,13 | -0,11% | 90,00 |
| 23.12.2024 | 70,47 | 71,45 | 70,35 | 71,21 | 0,76% | - |
| 20.12.2024 | 70,21 | 71,34 | 69,98 | 70,67 | 0,66% | 145,00 |
| 19.12.2024 | 72,36 | 72,83 | 70,19 | 70,21 | -2,97% | 21,00 |
| 18.12.2024 | 72,21 | 73,43 | 71,82 | 72,36 | 0,22% | - |
| 17.12.2024 | 72,57 | 72,61 | 70,95 | 72,20 | -0,51% | 98,00 |
| 16.12.2024 | 72,07 | 72,64 | 71,00 | 72,57 | 0,83% | 94,00 |
| 13.12.2024 | 73,06 | 73,71 | 71,45 | 71,97 | -1,49% | 70,00 |
| 12.12.2024 | 73,12 | 73,56 | 72,40 | 73,06 | -0,05% | 70,00 |
| 11.12.2024 | 73,88 | 74,45 | 72,78 | 73,10 | -1,06% | 22,00 |
| 10.12.2024 | 73,64 | 74,53 | 72,35 | 73,88 | 0,31% | 156,00 |
| 09.12.2024 | 72,41 | 74,53 | 72,41 | 73,65 | 1,68% | 122,00 |
| 06.12.2024 | 73,12 | 73,91 | 71,97 | 72,43 | -1,00% | 10,00 |
| 05.12.2024 | 74,31 | 74,56 | 72,17 | 73,16 | -1,53% | 167,00 |
| 04.12.2024 | 76,95 | 77,39 | 73,57 | 74,30 | -3,44% | 34,00 |
| 03.12.2024 | 78,84 | 78,84 | 76,73 | 76,95 | -2,30% | 6,00 |
| 02.12.2024 | 78,04 | 78,77 | 77,29 | 78,76 | -0,47% | 56,00 |
| 29.11.2024 | 79,44 | 79,59 | 78,41 | 79,13 | -0,39% | 10,00 |
| 28.11.2024 | 78,81 | 79,66 | 78,72 | 79,44 | 0,80% | 30,00 |