57,840€
2,15%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 57,15 | 59,55 | 55,82 | 57,95 | 2,35% | 292,00 |
| 05.03.2026 | 53,46 | 58,47 | 52,81 | 56,62 | 6,75% | 881,00 |
| 04.03.2026 | 50,09 | 53,45 | 49,68 | 53,04 | 6,09% | 173,00 |
| 03.03.2026 | 49,27 | 50,38 | 47,74 | 50,00 | 1,35% | 100,00 |
| 02.03.2026 | 48,23 | 50,54 | 47,10 | 49,33 | 0,85% | 140,00 |
| 27.02.2026 | 47,43 | 48,96 | 47,07 | 48,92 | 3,34% | 385,00 |
| 26.02.2026 | 48,09 | 48,61 | 46,20 | 47,34 | -1,48% | 60,00 |
| 25.02.2026 | 49,85 | 49,97 | 47,63 | 48,05 | -2,80% | 35,00 |
| 24.02.2026 | 48,08 | 50,24 | 47,45 | 49,43 | 3,07% | 178,00 |
| 23.02.2026 | 47,33 | 48,86 | 46,48 | 47,96 | -0,35% | 170,00 |
| 20.02.2026 | 46,98 | 49,11 | 44,50 | 48,13 | 1,85% | 2.008,00 |
| 19.02.2026 | 47,53 | 48,24 | 46,68 | 47,26 | -0,58% | 30,00 |
| 18.02.2026 | 47,27 | 48,23 | 47,27 | 47,53 | 0,59% | 10,00 |
| 17.02.2026 | 48,43 | 49,03 | 46,57 | 47,25 | -3,40% | 103,00 |
| 16.02.2026 | 48,54 | 49,17 | 48,54 | 48,92 | -0,23% | 700,00 |
| 13.02.2026 | 49,13 | 49,47 | 47,89 | 49,03 | -0,17% | 30,00 |
| 12.02.2026 | 50,32 | 50,75 | 48,22 | 49,12 | -1,55% | 7,00 |
| 11.02.2026 | 47,96 | 50,65 | 47,96 | 49,89 | 2,77% | 76,00 |
| 10.02.2026 | 46,91 | 48,72 | 46,55 | 48,55 | 4,24% | - |
| 09.02.2026 | 46,61 | 47,49 | 45,14 | 46,57 | -0,29% | 666,00 |
| 06.02.2026 | 45,69 | 46,96 | 45,12 | 46,71 | 1,83% | 178,00 |
| 05.02.2026 | 48,37 | 48,49 | 44,82 | 45,87 | -5,63% | 255,00 |
| 04.02.2026 | 45,01 | 48,67 | 45,01 | 48,60 | 7,33% | 148,00 |
| 03.02.2026 | 42,65 | 46,27 | 41,80 | 45,28 | 6,50% | 540,00 |
| 02.02.2026 | 41,13 | 42,87 | 40,01 | 42,52 | 4,00% | 200,00 |
| 30.01.2026 | 41,59 | 43,36 | 39,46 | 40,88 | -2,11% | 145,00 |
| 29.01.2026 | 42,07 | 42,51 | 41,05 | 41,76 | -0,58% | 1,00 |
| 28.01.2026 | 42,07 | 42,46 | 41,45 | 42,01 | 0,17% | 118,00 |
| 27.01.2026 | 42,95 | 43,32 | 41,87 | 41,94 | -1,89% | 1,00 |
| 26.01.2026 | 43,12 | 43,47 | 42,44 | 42,75 | -0,73% | - |
| 23.01.2026 | 43,89 | 44,80 | 42,89 | 43,06 | -1,94% | 14,00 |
| 22.01.2026 | 44,07 | 45,16 | 43,68 | 43,91 | -0,44% | 2,00 |
| 21.01.2026 | 41,71 | 44,75 | 41,51 | 44,11 | 5,92% | - |
| 20.01.2026 | 42,94 | 43,24 | 41,28 | 41,64 | -3,02% | 383,00 |
| 19.01.2026 | 43,43 | 43,83 | 41,60 | 42,94 | -2,05% | 159,00 |
| 16.01.2026 | 44,15 | 44,90 | 43,18 | 43,84 | 0,22% | 363,00 |
| 15.01.2026 | 44,67 | 44,93 | 43,36 | 43,74 | -1,51% | 390,00 |
| 14.01.2026 | 41,79 | 45,02 | 41,51 | 44,41 | 7,06% | 542,00 |
| 13.01.2026 | 41,48 | 42,21 | 41,30 | 41,48 | 0,22% | - |
| 12.01.2026 | 41,95 | 42,49 | 40,92 | 41,39 | -0,85% | 797,00 |
| 09.01.2026 | 40,86 | 41,95 | 40,14 | 41,75 | 1,71% | 884,00 |
| 08.01.2026 | 38,68 | 41,58 | 37,75 | 41,05 | 6,60% | 377,00 |
| 07.01.2026 | 39,54 | 40,12 | 37,93 | 38,51 | -2,84% | 370,00 |
| 06.01.2026 | 38,90 | 40,08 | 38,68 | 39,63 | 2,06% | 316,00 |
| 05.01.2026 | 38,30 | 39,62 | 37,92 | 38,83 | 1,90% | 293,00 |
| 02.01.2026 | 37,04 | 38,14 | 36,89 | 38,11 | 3,38% | 482,00 |
| 30.12.2025 | 36,89 | 36,91 | 36,86 | 36,86 | -0,31% | - |
| 29.12.2025 | 36,95 | 37,17 | 36,19 | 36,98 | 2,17% | 833,00 |
| 23.12.2025 | 37,02 | 37,23 | 36,15 | 36,19 | -2,51% | 501,00 |
| 22.12.2025 | 36,93 | 37,36 | 36,56 | 37,12 | 1,01% | 11,00 |
| 19.12.2025 | 36,83 | 37,35 | 36,30 | 36,75 | -0,42% | 35,00 |
| 18.12.2025 | 37,44 | 37,49 | 36,42 | 36,91 | -1,42% | 305,00 |
| 17.12.2025 | 36,57 | 37,76 | 36,54 | 37,44 | 3,14% | 6,00 |
| 16.12.2025 | 36,59 | 36,88 | 35,70 | 36,30 | -1,33% | 419,00 |
| 15.12.2025 | 38,05 | 38,25 | 35,99 | 36,79 | -2,85% | 700,00 |
| 12.12.2025 | 38,48 | 38,79 | 37,80 | 37,87 | -1,21% | 92,00 |
| 11.12.2025 | 38,68 | 39,45 | 37,98 | 38,33 | -1,20% | 300,00 |
| 10.12.2025 | 36,80 | 38,80 | 36,80 | 38,80 | 4,95% | 211,00 |
| 09.12.2025 | 36,53 | 38,32 | 36,34 | 36,97 | 1,57% | 161,00 |
| 08.12.2025 | 37,33 | 37,83 | 36,23 | 36,40 | -2,09% | 129,00 |
| 05.12.2025 | 37,23 | 38,48 | 37,08 | 37,17 | 0,32% | 124,00 |
| 04.12.2025 | 39,51 | 40,04 | 36,99 | 37,05 | -6,23% | 147,00 |
| 03.12.2025 | 41,02 | 41,62 | 39,48 | 39,51 | -4,97% | 3,00 |
| 02.12.2025 | 41,24 | 42,00 | 40,38 | 41,58 | 0,13% | 240,00 |
| 01.12.2025 | 41,12 | 42,11 | 40,50 | 41,52 | -2,39% | 125,00 |
| 28.11.2025 | 41,94 | 42,67 | 41,82 | 42,54 | 1,47% | 670,00 |
| 27.11.2025 | 41,83 | 42,01 | 41,72 | 41,92 | 0,08% | 46,00 |
| 26.11.2025 | 40,55 | 42,17 | 40,52 | 41,89 | 2,68% | 1.226,00 |
| 25.11.2025 | 39,38 | 40,84 | 39,38 | 40,79 | 3,46% | 250,00 |
| 24.11.2025 | 38,88 | 39,46 | 38,47 | 39,43 | 1,31% | 100,00 |
| 21.11.2025 | 36,96 | 39,68 | 36,89 | 38,92 | 5,02% | 620,00 |
| 20.11.2025 | 37,14 | 37,99 | 36,97 | 37,06 | 0,08% | 109,00 |
| 19.11.2025 | 37,77 | 38,53 | 36,88 | 37,03 | -2,36% | 27,00 |
| 18.11.2025 | 37,59 | 38,04 | 36,89 | 37,92 | 0,99% | 77,00 |
| 17.11.2025 | 39,03 | 39,35 | 37,55 | 37,55 | -3,20% | 210,00 |
| 14.11.2025 | 39,13 | 39,27 | 38,16 | 38,79 | -0,42% | 177,00 |
| 13.11.2025 | 37,47 | 39,22 | 37,22 | 38,96 | 3,98% | 767,00 |
| 12.11.2025 | 37,89 | 38,23 | 37,24 | 37,47 | -1,03% | 398,00 |
| 11.11.2025 | 36,95 | 37,87 | 36,76 | 37,86 | 1,86% | 1.121,00 |
| 10.11.2025 | 37,37 | 37,80 | 36,04 | 37,17 | -0,05% | 5.138,00 |
| 07.11.2025 | 36,93 | 37,60 | 36,50 | 37,19 | 0,75% | 785,00 |
| 06.11.2025 | 38,21 | 38,83 | 36,91 | 36,91 | -3,91% | 632,00 |
| 05.11.2025 | 38,82 | 39,82 | 38,37 | 38,41 | -1,35% | 660,00 |
| 04.11.2025 | 40,19 | 40,69 | 38,94 | 38,94 | -2,86% | 154,00 |
| 03.11.2025 | 40,34 | 41,26 | 39,42 | 40,08 | 0,09% | 800,00 |
| 31.10.2025 | 39,24 | 41,92 | 39,00 | 40,05 | 1,70% | 1.251,00 |
| 30.10.2025 | 39,65 | 40,52 | 38,99 | 39,38 | -1,02% | 580,00 |
| 29.10.2025 | 40,74 | 41,31 | 39,74 | 39,78 | -2,64% | 180,00 |
| 28.10.2025 | 42,18 | 42,21 | 40,41 | 40,86 | -3,30% | 257,00 |
| 27.10.2025 | 40,73 | 42,26 | 40,73 | 42,26 | 3,54% | 456,00 |
| 24.10.2025 | 40,42 | 40,95 | 40,35 | 40,81 | 1,42% | 194,00 |
| 23.10.2025 | 39,00 | 40,87 | 38,83 | 40,24 | 3,26% | 1.051,00 |
| 22.10.2025 | 39,04 | 39,55 | 38,77 | 38,97 | -0,20% | 214,00 |
| 21.10.2025 | 39,22 | 39,60 | 38,83 | 39,05 | -0,34% | - |
| 20.10.2025 | 39,62 | 40,03 | 38,90 | 39,19 | -0,73% | - |
| 17.10.2025 | 39,23 | 39,59 | 38,55 | 39,48 | 1,10% | 59,00 |
| 16.10.2025 | 40,19 | 40,57 | 38,79 | 39,05 | -3,15% | 139,00 |
| 15.10.2025 | 40,13 | 40,98 | 39,84 | 40,32 | 0,55% | 100,00 |
| 14.10.2025 | 39,99 | 40,42 | 39,01 | 40,10 | 0,39% | 59,00 |
| 13.10.2025 | 38,65 | 40,34 | 38,65 | 39,94 | 3,00% | 1.353,00 |