57,000€
-1,35%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 58,03 | 58,06 | 56,57 | 57,05 | -1,26% | - |
| 03.06.2026 | 57,90 | 59,00 | 57,60 | 57,78 | -0,26% | - |
| 02.06.2026 | 57,39 | 58,33 | 56,68 | 57,93 | 0,28% | 40,00 |
| 01.06.2026 | 56,80 | 58,87 | 56,48 | 57,77 | 1,05% | 434,00 |
| 29.05.2026 | 58,67 | 58,87 | 56,79 | 57,17 | -2,42% | 5,00 |
| 28.05.2026 | 59,00 | 60,09 | 58,01 | 58,59 | 0,14% | - |
| 27.05.2026 | 59,32 | 59,54 | 57,61 | 58,51 | -1,07% | 5,00 |
| 26.05.2026 | 59,10 | 60,77 | 58,74 | 59,14 | -1,24% | 100,00 |
| 25.05.2026 | 60,12 | 60,12 | 59,88 | 59,88 | -0,30% | - |
| 22.05.2026 | 60,66 | 61,20 | 59,22 | 60,06 | -0,60% | 1,00 |
| 21.05.2026 | 61,33 | 62,82 | 59,69 | 60,42 | -1,64% | 14,00 |
| 20.05.2026 | 62,98 | 63,35 | 60,61 | 61,43 | -2,07% | 20,00 |
| 19.05.2026 | 63,30 | 64,44 | 62,10 | 62,73 | -0,57% | - |
| 18.05.2026 | 64,56 | 65,31 | 62,10 | 63,09 | -2,20% | - |
| 15.05.2026 | 63,05 | 64,68 | 62,38 | 64,51 | 2,84% | 33,00 |
| 14.05.2026 | 62,95 | 63,39 | 62,28 | 62,73 | -0,59% | - |
| 13.05.2026 | 63,23 | 64,25 | 62,80 | 63,10 | -0,03% | 50,00 |
| 12.05.2026 | 62,52 | 64,17 | 62,25 | 63,12 | 1,19% | - |
| 11.05.2026 | 60,90 | 62,62 | 60,90 | 62,38 | 2,33% | 20,00 |
| 08.05.2026 | 60,99 | 61,87 | 60,05 | 60,96 | -0,16% | 13,00 |
| 07.05.2026 | 62,22 | 62,66 | 59,90 | 61,06 | -2,34% | 115,00 |
| 06.05.2026 | 65,71 | 66,71 | 60,05 | 62,52 | -6,45% | 95,00 |
| 05.05.2026 | 65,05 | 67,00 | 64,33 | 66,83 | 3,04% | 22,00 |
| 04.05.2026 | 62,87 | 65,86 | 62,75 | 64,86 | 1,74% | 53,00 |
| 30.04.2026 | 63,21 | 64,15 | 61,53 | 63,75 | 1,72% | 52,00 |
| 29.04.2026 | 61,03 | 63,30 | 60,98 | 62,67 | 2,96% | - |
| 28.04.2026 | 60,64 | 62,18 | 60,00 | 60,87 | 0,78% | 32,00 |
| 27.04.2026 | 59,44 | 61,06 | 59,20 | 60,40 | 1,77% | 106,00 |
| 24.04.2026 | 60,53 | 61,40 | 57,34 | 59,35 | -2,08% | 469,00 |
| 23.04.2026 | 61,67 | 62,78 | 59,24 | 60,61 | -1,75% | 18,00 |
| 22.04.2026 | 60,83 | 61,87 | 59,83 | 61,69 | 3,26% | - |
| 21.04.2026 | 58,24 | 60,04 | 58,08 | 59,74 | 2,14% | - |
| 20.04.2026 | 56,72 | 58,55 | 56,67 | 58,49 | 4,04% | 1.885,00 |
| 17.04.2026 | 64,08 | 64,08 | 55,40 | 56,22 | -12,31% | 1.819,00 |
| 16.04.2026 | 62,18 | 64,20 | 61,55 | 64,11 | 3,12% | 7,00 |
| 15.04.2026 | 61,89 | 62,71 | 61,77 | 62,17 | 0,52% | - |
| 14.04.2026 | 64,71 | 64,82 | 61,09 | 61,85 | -3,72% | 283,00 |
| 13.04.2026 | 65,75 | 66,68 | 63,56 | 64,24 | 1,90% | 169,00 |
| 10.04.2026 | 61,18 | 63,57 | 60,07 | 63,04 | 1,66% | - |
| 09.04.2026 | 64,04 | 65,43 | 60,48 | 62,01 | -0,61% | 135,00 |
| 08.04.2026 | 68,73 | 68,73 | 58,62 | 62,39 | -10,01% | 540,00 |
| 07.04.2026 | 68,85 | 70,85 | 67,74 | 69,33 | 0,89% | 125,00 |
| 02.04.2026 | 67,86 | 70,55 | 67,15 | 68,72 | 3,70% | 40,00 |
| 01.04.2026 | 69,47 | 70,00 | 64,03 | 66,27 | -5,00% | 460,00 |
| 31.03.2026 | 72,91 | 72,98 | 68,04 | 69,76 | -2,47% | 170,00 |
| 30.03.2026 | 70,60 | 73,14 | 68,99 | 71,53 | 1,97% | 31,00 |
| 27.03.2026 | 67,59 | 70,58 | 66,62 | 70,15 | 4,50% | 32,00 |
| 26.03.2026 | 66,51 | 68,17 | 65,81 | 67,13 | 0,36% | - |
| 25.03.2026 | 64,93 | 66,89 | 64,20 | 66,89 | 2,23% | 128,00 |
| 24.03.2026 | 61,39 | 65,98 | 61,25 | 65,43 | 6,06% | 76,00 |
| 23.03.2026 | 62,56 | 63,38 | 60,50 | 61,69 | -3,50% | 699,00 |
| 20.03.2026 | 64,06 | 65,47 | 63,08 | 63,93 | -0,82% | 93,00 |
| 19.03.2026 | 65,80 | 67,60 | 62,01 | 64,46 | -2,57% | 592,00 |
| 18.03.2026 | 61,94 | 66,31 | 61,24 | 66,16 | 5,94% | 44,00 |
| 17.03.2026 | 61,70 | 63,90 | 60,85 | 62,45 | 0,99% | 126,00 |
| 16.03.2026 | 63,75 | 64,09 | 60,55 | 61,84 | -2,09% | 1.425,00 |
| 13.03.2026 | 64,11 | 64,80 | 61,62 | 63,16 | -1,53% | 1.756,00 |
| 12.03.2026 | 58,21 | 64,68 | 56,80 | 64,14 | 9,89% | 490,00 |
| 11.03.2026 | 56,88 | 58,48 | 55,22 | 58,37 | 2,40% | 36,00 |
| 10.03.2026 | 56,45 | 58,04 | 55,10 | 57,00 | -2,43% | 6,00 |
| 09.03.2026 | 57,93 | 59,79 | 56,40 | 58,42 | 1,39% | 307,00 |
| 06.03.2026 | 57,15 | 59,55 | 55,82 | 57,62 | 1,77% | 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% | - |