52,530€
-0,62%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 52,37 | 54,15 | 52,30 | 53,19 | 0,62% | - |
| 23.09.2026 | 52,49 | 53,19 | 51,88 | 52,86 | 1,56% | 35,00 |
| 22.09.2026 | 52,45 | 53,03 | 51,57 | 52,05 | -1,03% | - |
| 21.09.2026 | 54,20 | 54,30 | 52,55 | 52,59 | -2,85% | 9,00 |
| 18.09.2026 | 55,99 | 56,25 | 53,76 | 54,13 | -2,89% | 72,00 |
| 17.09.2026 | 56,59 | 57,05 | 55,30 | 55,74 | -1,31% | - |
| 16.09.2026 | 56,71 | 56,92 | 55,03 | 56,48 | 0,41% | 30,00 |
| 15.09.2026 | 54,39 | 56,69 | 54,19 | 56,25 | 3,76% | 25,00 |
| 14.09.2026 | 54,91 | 56,31 | 54,06 | 54,21 | -1,49% | 18,00 |
| 11.09.2026 | 55,38 | 56,67 | 54,84 | 55,03 | -0,95% | - |
| 10.09.2026 | 55,36 | 56,99 | 55,30 | 55,56 | -0,32% | 300,00 |
| 09.09.2026 | 55,59 | 56,32 | 54,85 | 55,74 | -0,39% | 43,00 |
| 08.09.2026 | 54,41 | 56,65 | 54,13 | 55,96 | 2,83% | - |
| 07.09.2026 | 54,74 | 54,74 | 54,04 | 54,42 | -0,57% | - |
| 04.09.2026 | 55,71 | 56,10 | 54,17 | 54,73 | -1,76% | - |
| 03.09.2026 | 57,76 | 58,17 | 55,59 | 55,71 | -3,05% | - |
| 02.09.2026 | 56,39 | 57,96 | 55,91 | 57,46 | 2,19% | - |
| 01.09.2026 | 55,55 | 57,21 | 55,55 | 56,23 | 0,79% | - |
| 31.08.2026 | 54,76 | 56,82 | 54,72 | 55,79 | 1,64% | - |
| 28.08.2026 | 54,45 | 55,25 | 53,90 | 54,89 | 1,63% | - |
| 27.08.2026 | 53,48 | 54,67 | 53,17 | 54,01 | 0,43% | 96,00 |
| 26.08.2026 | 53,46 | 54,10 | 52,83 | 53,78 | 0,04% | - |
| 25.08.2026 | 55,90 | 56,27 | 53,76 | 53,76 | -3,67% | - |
| 24.08.2026 | 57,19 | 57,48 | 55,61 | 55,81 | -3,92% | - |
| 21.08.2026 | 58,67 | 59,24 | 57,90 | 58,09 | -0,63% | 57,00 |
| 20.08.2026 | 56,57 | 59,08 | 56,38 | 58,46 | 3,60% | 125,00 |
| 19.08.2026 | 56,48 | 58,09 | 56,01 | 56,43 | 0,32% | - |
| 18.08.2026 | 56,08 | 56,79 | 55,46 | 56,25 | 0,63% | 24,00 |
| 17.08.2026 | 54,91 | 56,42 | 54,11 | 55,90 | 1,58% | 26,00 |
| 14.08.2026 | 54,12 | 55,41 | 53,92 | 55,03 | 1,57% | 101,00 |
| 13.08.2026 | 54,74 | 54,97 | 53,70 | 54,18 | -0,50% | - |
| 12.08.2026 | 55,59 | 55,69 | 54,33 | 54,45 | -1,86% | - |
| 11.08.2026 | 54,25 | 55,78 | 54,01 | 55,48 | 2,42% | 50,00 |
| 10.08.2026 | 52,50 | 54,27 | 51,61 | 54,17 | 5,10% | 168,00 |
| 07.08.2026 | 53,52 | 53,87 | 51,23 | 51,54 | -3,72% | - |
| 06.08.2026 | 51,09 | 53,80 | 51,09 | 53,53 | 4,63% | 1,00 |
| 05.08.2026 | 53,09 | 53,62 | 51,04 | 51,16 | -3,64% | 50,00 |
| 04.08.2026 | 52,76 | 53,10 | 50,38 | 53,09 | 0,00% | 625,00 |
| 03.08.2026 | 53,87 | 55,11 | 52,70 | 53,09 | -1,67% | 188,00 |
| 31.07.2026 | 52,14 | 55,01 | 52,05 | 53,99 | 3,01% | 500,00 |
| 30.07.2026 | 53,11 | 53,11 | 51,24 | 52,41 | -0,80% | 75,00 |
| 29.07.2026 | 51,07 | 53,56 | 51,07 | 52,83 | 3,37% | - |
| 28.07.2026 | 51,42 | 53,29 | 51,10 | 51,11 | -1,06% | 100,00 |
| 27.07.2026 | 53,25 | 53,29 | 50,28 | 51,66 | -3,69% | 220,00 |
| 24.07.2026 | 54,25 | 54,30 | 53,08 | 53,64 | -1,61% | - |
| 23.07.2026 | 54,19 | 56,88 | 54,02 | 54,52 | -0,20% | 30,00 |
| 22.07.2026 | 53,57 | 55,36 | 52,98 | 54,63 | 2,21% | 12,00 |
| 21.07.2026 | 53,15 | 54,75 | 52,93 | 53,45 | 0,58% | 1,00 |
| 20.07.2026 | 51,73 | 53,25 | 51,01 | 53,14 | 2,86% | 14,00 |
| 17.07.2026 | 50,09 | 52,61 | 49,99 | 51,66 | 1,89% | - |
| 16.07.2026 | 50,63 | 51,70 | 50,35 | 50,70 | -0,33% | - |
| 15.07.2026 | 51,27 | 51,65 | 50,16 | 50,87 | -0,82% | 12,00 |
| 14.07.2026 | 51,61 | 51,99 | 50,43 | 51,29 | 0,23% | - |
| 13.07.2026 | 49,36 | 51,71 | 49,36 | 51,17 | 3,31% | 43,00 |
| 10.07.2026 | 48,99 | 49,70 | 48,29 | 49,53 | 2,66% | 12,00 |
| 09.07.2026 | 48,76 | 48,96 | 47,04 | 48,25 | -1,56% | 282,00 |
| 08.07.2026 | 47,84 | 50,54 | 47,66 | 49,01 | 2,71% | 251,00 |
| 07.07.2026 | 46,56 | 47,96 | 46,25 | 47,72 | 3,64% | 100,00 |
| 06.07.2026 | 46,82 | 47,31 | 45,78 | 46,04 | -1,64% | - |
| 03.07.2026 | 47,02 | 47,02 | 46,60 | 46,81 | 0,52% | 100,00 |
| 02.07.2026 | 46,55 | 47,51 | 45,78 | 46,57 | 1,05% | 200,00 |
| 01.07.2026 | 46,10 | 46,93 | 45,49 | 46,09 | 0,02% | 41,00 |
| 30.06.2026 | 46,95 | 48,35 | 45,84 | 46,08 | -2,06% | 125,00 |
| 29.06.2026 | 48,80 | 49,28 | 46,69 | 47,05 | -3,56% | - |
| 26.06.2026 | 49,11 | 49,48 | 48,29 | 48,78 | -0,51% | - |
| 25.06.2026 | 49,41 | 50,53 | 47,83 | 49,03 | -0,85% | - |
| 24.06.2026 | 50,78 | 50,92 | 48,72 | 49,45 | -2,50% | 7,00 |
| 23.06.2026 | 50,90 | 51,42 | 50,46 | 50,72 | -0,88% | 10,00 |
| 22.06.2026 | 52,44 | 52,87 | 50,67 | 51,17 | -2,09% | - |
| 19.06.2026 | 51,85 | 52,40 | 51,85 | 52,26 | 0,17% | 220,00 |
| 18.06.2026 | 53,91 | 53,91 | 51,60 | 52,17 | -2,85% | - |
| 17.06.2026 | 54,02 | 55,55 | 53,43 | 53,70 | 0,21% | 50,00 |
| 16.06.2026 | 54,54 | 54,79 | 53,28 | 53,59 | -2,21% | - |
| 15.06.2026 | 55,21 | 55,47 | 52,49 | 54,80 | -1,35% | 180,00 |
| 12.06.2026 | 54,61 | 56,12 | 54,14 | 55,55 | 0,82% | 162,00 |
| 11.06.2026 | 56,65 | 58,30 | 54,96 | 55,10 | -2,55% | - |
| 10.06.2026 | 54,05 | 57,07 | 54,05 | 56,54 | 3,38% | 80,00 |
| 09.06.2026 | 55,99 | 56,09 | 53,75 | 54,69 | -1,49% | - |
| 08.06.2026 | 55,93 | 56,58 | 55,18 | 55,52 | -1,39% | 100,00 |
| 05.06.2026 | 57,00 | 57,21 | 55,71 | 56,30 | -1,31% | - |
| 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 |