74,160€
-3,63%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 76,95 | 77,39 | 73,57 | 74,16 | -3,63% | 28,00 |
| 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 |
| 27.11.2024 | 78,77 | 79,12 | 77,90 | 78,81 | 0,06% | 104,00 |
| 26.11.2024 | 80,11 | 80,45 | 77,96 | 78,76 | -1,86% | - |
| 25.11.2024 | 81,18 | 81,30 | 80,02 | 80,25 | -1,12% | 25,00 |
| 22.11.2024 | 79,46 | 81,37 | 79,01 | 81,16 | 2,14% | 40,00 |
| 21.11.2024 | 78,23 | 79,48 | 77,80 | 79,46 | 1,59% | - |
| 20.11.2024 | 77,64 | 78,50 | 77,41 | 78,22 | 0,76% | - |
| 19.11.2024 | 79,05 | 79,38 | 77,46 | 77,63 | -1,21% | - |
| 18.11.2024 | 78,91 | 79,05 | 78,23 | 78,58 | -0,44% | 35,00 |
| 15.11.2024 | 78,91 | 79,16 | 77,74 | 78,93 | 0,62% | 120,00 |
| 14.11.2024 | 79,67 | 79,88 | 77,87 | 78,44 | -0,96% | 12,00 |
| 13.11.2024 | 79,59 | 79,59 | 78,35 | 79,20 | 0,10% | 4,00 |
| 12.11.2024 | 80,63 | 80,63 | 78,68 | 79,12 | -1,30% | - |
| 11.11.2024 | 80,07 | 81,28 | 79,53 | 80,16 | 0,12% | 65,00 |
| 08.11.2024 | 81,31 | 81,83 | 78,88 | 80,06 | -0,95% | - |
| 07.11.2024 | 80,57 | 81,32 | 80,05 | 80,83 | 0,92% | - |
| 06.11.2024 | 80,37 | 82,26 | 79,53 | 80,09 | 2,56% | 115,00 |
| 05.11.2024 | 77,56 | 78,16 | 76,46 | 78,09 | 0,68% | 15,00 |
| 04.11.2024 | 79,88 | 80,26 | 77,23 | 77,56 | -2,90% | 54,00 |
| 01.11.2024 | 79,68 | 81,01 | 77,36 | 79,88 | 0,25% | 50,00 |
| 31.10.2024 | 80,35 | 80,68 | 79,66 | 79,68 | -0,85% | - |
| 30.10.2024 | 80,51 | 81,31 | 79,86 | 80,36 | -0,19% | - |
| 29.10.2024 | 80,95 | 81,89 | 80,44 | 80,51 | -0,54% | 110,00 |
| 28.10.2024 | 81,10 | 82,30 | 80,36 | 80,95 | -0,18% | 100,00 |
| 25.10.2024 | 81,56 | 82,44 | 80,94 | 81,10 | -0,58% | 20,00 |
| 24.10.2024 | 82,59 | 83,32 | 81,31 | 81,57 | -1,25% | 18,00 |
| 23.10.2024 | 82,95 | 83,53 | 81,87 | 82,60 | -0,42% | - |
| 22.10.2024 | 83,12 | 83,65 | 82,03 | 82,95 | -0,19% | - |
| 21.10.2024 | 84,49 | 85,15 | 82,85 | 83,11 | -1,31% | - |
| 18.10.2024 | 84,57 | 84,97 | 83,64 | 84,21 | -0,43% | 50,00 |
| 17.10.2024 | 84,85 | 85,43 | 84,12 | 84,57 | -0,33% | - |
| 16.10.2024 | 84,73 | 85,48 | 84,26 | 84,85 | 0,14% | 263,00 |
| 15.10.2024 | 85,62 | 86,07 | 84,22 | 84,73 | -1,03% | - |
| 14.10.2024 | 85,60 | 86,33 | 85,25 | 85,61 | -0,42% | - |
| 11.10.2024 | 86,57 | 87,05 | 85,76 | 85,97 | -0,72% | - |
| 10.10.2024 | 86,19 | 87,25 | 85,81 | 86,59 | 0,38% | - |
| 09.10.2024 | 85,70 | 86,63 | 85,62 | 86,26 | 0,49% | - |
| 08.10.2024 | 86,93 | 88,34 | 85,36 | 85,84 | -1,25% | - |
| 07.10.2024 | 87,60 | 88,23 | 86,71 | 86,93 | -0,75% | - |
| 04.10.2024 | 86,03 | 88,25 | 86,02 | 87,59 | 1,81% | - |
| 03.10.2024 | 86,61 | 86,93 | 85,31 | 86,03 | -0,66% | - |
| 02.10.2024 | 86,57 | 87,45 | 86,13 | 86,60 | 0,10% | - |
| 01.10.2024 | 86,13 | 87,16 | 85,68 | 86,51 | 0,38% | - |
| 30.09.2024 | 86,33 | 87,10 | 85,64 | 86,18 | -0,13% | 18,00 |
| 27.09.2024 | 86,00 | 87,34 | 85,66 | 86,29 | 0,02% | 12,00 |
| 26.09.2024 | 85,56 | 86,45 | 84,74 | 86,27 | 0,83% | 106,00 |
| 25.09.2024 | 85,96 | 86,03 | 84,89 | 85,56 | -0,35% | - |
| 24.09.2024 | 84,53 | 86,51 | 84,16 | 85,86 | 1,86% | - |
| 23.09.2024 | 84,27 | 85,60 | 83,88 | 84,29 | 0,02% | - |
| 20.09.2024 | 86,71 | 86,71 | 83,53 | 84,27 | -2,58% | 15,00 |
| 19.09.2024 | 85,12 | 86,69 | 84,63 | 86,50 | 2,32% | - |
| 18.09.2024 | 85,48 | 86,46 | 84,32 | 84,54 | -0,89% | - |
| 17.09.2024 | 84,35 | 86,07 | 84,15 | 85,30 | 1,14% | - |
| 16.09.2024 | 84,05 | 85,13 | 83,49 | 84,34 | 0,13% | - |
| 13.09.2024 | 84,23 | 85,49 | 83,98 | 84,23 | -0,61% | 24,00 |
| 12.09.2024 | 85,34 | 85,67 | 83,88 | 84,75 | -0,67% | - |
| 11.09.2024 | 85,12 | 85,52 | 83,72 | 85,32 | 0,41% | 40,00 |
| 10.09.2024 | 85,98 | 86,13 | 84,74 | 84,97 | -1,04% | - |
| 09.09.2024 | 84,29 | 86,29 | 84,29 | 85,86 | 1,77% | 5,00 |
| 06.09.2024 | 84,81 | 85,70 | 83,61 | 84,37 | -0,42% | - |
| 05.09.2024 | 85,62 | 85,98 | 84,44 | 84,73 | -1,11% | - |
| 04.09.2024 | 86,69 | 87,19 | 85,48 | 85,68 | -1,07% | - |
| 03.09.2024 | 89,32 | 89,32 | 86,27 | 86,61 | -3,03% | - |
| 02.09.2024 | 89,36 | 89,36 | 88,04 | 89,32 | -0,13% | 100,00 |
| 30.08.2024 | 88,63 | 90,45 | 88,00 | 89,44 | 1,03% | 29,00 |
| 29.08.2024 | 87,88 | 89,35 | 87,69 | 88,53 | 0,69% | - |
| 28.08.2024 | 87,58 | 87,99 | 86,94 | 87,92 | 0,59% | - |
| 27.08.2024 | 87,70 | 87,95 | 87,00 | 87,40 | -0,25% | - |
| 26.08.2024 | 87,88 | 88,96 | 86,68 | 87,62 | -0,30% | - |
| 23.08.2024 | 86,71 | 88,47 | 86,59 | 87,88 | 1,47% | - |
| 22.08.2024 | 86,81 | 87,43 | 86,55 | 86,61 | -0,22% | 6,00 |
| 21.08.2024 | 86,77 | 87,81 | 86,58 | 86,80 | -0,10% | - |
| 20.08.2024 | 87,20 | 87,74 | 86,77 | 86,89 | -0,34% | - |
| 19.08.2024 | 88,01 | 88,54 | 87,19 | 87,19 | -0,98% | - |
| 16.08.2024 | 88,83 | 89,04 | 87,71 | 88,05 | -0,81% | - |
| 15.08.2024 | 87,52 | 89,77 | 87,35 | 88,77 | 1,30% | - |
| 14.08.2024 | 88,08 | 88,28 | 86,92 | 87,63 | -0,53% | - |
| 13.08.2024 | 87,58 | 88,12 | 87,24 | 88,10 | 0,62% | - |
| 12.08.2024 | 88,93 | 89,00 | 87,31 | 87,56 | -1,63% | - |
| 09.08.2024 | 88,47 | 89,10 | 87,35 | 89,01 | 0,62% | 87,00 |
| 08.08.2024 | 86,83 | 88,86 | 86,27 | 88,46 | 1,78% | - |
| 07.08.2024 | 87,44 | 89,79 | 86,79 | 86,91 | -0,72% | - |
| 06.08.2024 | 84,53 | 88,90 | 84,49 | 87,54 | 3,66% | 3,00 |
| 05.08.2024 | 86,51 | 86,51 | 82,25 | 84,45 | -2,27% | 11,00 |
| 02.08.2024 | 90,95 | 90,95 | 85,41 | 86,41 | -4,91% | 13,00 |
| 01.08.2024 | 92,12 | 92,77 | 90,09 | 90,87 | -1,14% | 10,00 |
| 31.07.2024 | 90,77 | 92,99 | 90,67 | 91,92 | 0,92% | 22,00 |
| 30.07.2024 | 89,98 | 91,37 | 89,91 | 91,08 | 1,31% | - |
| 29.07.2024 | 89,60 | 90,43 | 89,46 | 89,90 | 0,40% | - |
| 26.07.2024 | 89,08 | 89,82 | 88,70 | 89,54 | 0,52% | - |
| 25.07.2024 | 87,90 | 89,84 | 86,21 | 89,08 | 1,25% | - |
| 24.07.2024 | 88,57 | 89,17 | 87,90 | 87,98 | -0,67% | - |
| 23.07.2024 | 89,50 | 90,60 | 88,09 | 88,57 | -1,15% | 6,00 |
| 22.07.2024 | 89,14 | 89,93 | 88,51 | 89,60 | 0,61% | 42,00 |
| 19.07.2024 | 90,19 | 90,54 | 88,60 | 89,06 | -1,23% | - |
| 18.07.2024 | 90,41 | 91,47 | 89,89 | 90,17 | -0,27% | - |