45,890€
0,15%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.05.2025 | 51,42 | 52,56 | 50,86 | 51,57 | 0,39% | 103,00 |
| 30.04.2025 | 51,51 | 51,76 | 50,31 | 51,37 | -0,60% | 154,00 |
| 29.04.2025 | 51,10 | 52,01 | 50,68 | 51,68 | 0,51% | - |
| 28.04.2025 | 52,13 | 54,26 | 50,88 | 51,42 | -2,11% | 72,00 |
| 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 |