89,600€
0,58%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2024 | 89,70 | 90,78 | 89,03 | 90,41 | 0,70% | - |
| 16.07.2024 | 87,80 | 89,86 | 87,67 | 89,78 | 2,30% | - |
| 15.07.2024 | 86,85 | 88,21 | 86,85 | 87,76 | 0,62% | - |
| 12.07.2024 | 86,79 | 87,61 | 86,37 | 87,22 | 0,51% | - |
| 11.07.2024 | 85,74 | 87,03 | 85,53 | 86,78 | 1,19% | - |
| 10.07.2024 | 86,05 | 86,72 | 84,72 | 85,76 | -0,35% | - |
| 09.07.2024 | 87,28 | 87,46 | 85,96 | 86,06 | -1,35% | - |
| 08.07.2024 | 86,35 | 87,45 | 86,35 | 87,24 | 1,03% | - |
| 05.07.2024 | 88,00 | 88,51 | 85,79 | 86,35 | -1,88% | 20,00 |
| 04.07.2024 | 88,23 | 88,36 | 87,98 | 88,00 | -0,33% | - |
| 03.07.2024 | 88,35 | 88,60 | 87,76 | 88,29 | -0,07% | - |
| 02.07.2024 | 88,13 | 88,57 | 87,75 | 88,35 | 0,25% | - |
| 01.07.2024 | 89,24 | 89,98 | 87,81 | 88,13 | -1,27% | - |
| 28.06.2024 | 89,54 | 90,61 | 89,12 | 89,26 | -0,09% | - |
| 27.06.2024 | 89,56 | 90,04 | 89,08 | 89,34 | -0,56% | - |
| 26.06.2024 | 89,12 | 89,85 | 88,39 | 89,84 | 0,69% | - |
| 25.06.2024 | 90,85 | 91,07 | 88,82 | 89,22 | -1,84% | - |
| 24.06.2024 | 89,06 | 91,02 | 88,84 | 90,89 | 2,08% | - |
| 21.06.2024 | 88,83 | 89,16 | 88,03 | 89,04 | 0,30% | - |
| 20.06.2024 | 88,99 | 89,68 | 87,99 | 88,77 | -0,25% | - |
| 19.06.2024 | 88,85 | 89,11 | 88,51 | 88,99 | 0,07% | - |
| 18.06.2024 | 87,62 | 89,09 | 87,48 | 88,93 | 1,56% | - |
| 17.06.2024 | 87,38 | 87,79 | 86,26 | 87,56 | 0,06% | - |
| 14.06.2024 | 88,99 | 89,32 | 87,19 | 87,51 | -1,76% | 18,00 |
| 13.06.2024 | 88,73 | 89,22 | 87,69 | 89,08 | 0,00% | - |
| 12.06.2024 | 89,70 | 90,67 | 88,54 | 89,08 | -0,58% | 12,00 |
| 11.06.2024 | 88,77 | 89,67 | 87,92 | 89,60 | 0,80% | - |
| 10.06.2024 | 88,95 | 89,82 | 87,51 | 88,89 | -0,02% | - |
| 07.06.2024 | 87,46 | 89,47 | 86,70 | 88,91 | 1,66% | - |
| 06.06.2024 | 87,46 | 87,94 | 86,89 | 87,46 | -0,02% | - |
| 05.06.2024 | 87,22 | 87,81 | 86,74 | 87,48 | 0,31% | - |
| 04.06.2024 | 87,58 | 87,83 | 86,72 | 87,21 | -0,56% | - |
| 03.06.2024 | 91,66 | 91,67 | 86,81 | 87,70 | -4,28% | 42,00 |
| 31.05.2024 | 89,84 | 91,75 | 89,40 | 91,62 | 2,07% | - |
| 30.05.2024 | 89,62 | 90,06 | 88,79 | 89,76 | 0,13% | - |
| 29.05.2024 | 90,99 | 91,02 | 89,64 | 89,64 | -1,38% | - |
| 28.05.2024 | 91,76 | 92,27 | 90,62 | 90,89 | -0,95% | - |
| 27.05.2024 | 90,81 | 92,13 | 90,81 | 91,76 | 0,40% | 20,00 |
| 24.05.2024 | 90,09 | 91,39 | 89,65 | 91,39 | 1,47% | 50,00 |
| 23.05.2024 | 90,63 | 91,44 | 89,89 | 90,07 | -0,99% | - |
| 22.05.2024 | 92,27 | 93,04 | 90,15 | 90,97 | -1,37% | - |
| 21.05.2024 | 92,21 | 92,53 | 91,60 | 92,23 | 0,07% | - |
| 20.05.2024 | 92,85 | 93,25 | 91,86 | 92,17 | -0,54% | 28,00 |
| 17.05.2024 | 92,07 | 92,88 | 91,99 | 92,67 | 0,70% | - |
| 16.05.2024 | 92,13 | 92,62 | 91,82 | 92,03 | -0,13% | 50,00 |
| 15.05.2024 | 93,80 | 94,04 | 91,88 | 92,15 | -1,91% | - |
| 14.05.2024 | 93,88 | 94,24 | 93,12 | 93,94 | -0,01% | - |
| 13.05.2024 | 94,39 | 94,48 | 93,60 | 93,95 | -0,28% | - |
| 10.05.2024 | 94,31 | 95,14 | 93,77 | 94,21 | -0,37% | - |
| 09.05.2024 | 95,38 | 95,60 | 94,04 | 94,56 | -0,57% | - |
| 08.05.2024 | 94,35 | 99,35 | 93,56 | 95,10 | 0,67% | - |
| 07.05.2024 | 92,63 | 95,39 | 91,83 | 94,47 | 2,51% | - |
| 06.05.2024 | 92,03 | 93,20 | 92,03 | 92,16 | -0,08% | - |
| 03.05.2024 | 92,11 | 93,01 | 91,82 | 92,23 | 0,27% | 50,00 |
| 02.05.2024 | 93,74 | 93,96 | 91,73 | 91,98 | -1,86% | 6,00 |
| 30.04.2024 | 94,87 | 95,02 | 93,51 | 93,72 | -1,07% | - |
| 29.04.2024 | 95,34 | 96,15 | 94,10 | 94,73 | -0,81% | 30,00 |
| 26.04.2024 | 92,97 | 97,39 | 92,94 | 95,50 | 2,74% | - |
| 25.04.2024 | 94,11 | 94,52 | 92,62 | 92,95 | -1,27% | - |
| 24.04.2024 | 93,96 | 94,20 | 93,25 | 94,15 | 0,35% | - |
| 23.04.2024 | 94,43 | 94,67 | 93,39 | 93,82 | -0,67% | - |
| 22.04.2024 | 94,55 | 95,35 | 93,71 | 94,45 | -0,04% | - |
| 19.04.2024 | 93,40 | 94,56 | 92,75 | 94,49 | 1,23% | - |
| 18.04.2024 | 93,42 | 94,23 | 92,91 | 93,34 | -0,13% | - |
| 17.04.2024 | 93,38 | 94,19 | 93,16 | 93,46 | 0,04% | - |
| 16.04.2024 | 94,57 | 95,12 | 92,82 | 93,42 | -1,13% | 46,00 |
| 15.04.2024 | 95,50 | 96,42 | 93,77 | 94,49 | -1,02% | 3,00 |
| 12.04.2024 | 95,96 | 97,18 | 95,12 | 95,46 | -0,68% | - |
| 11.04.2024 | 96,39 | 96,67 | 95,77 | 96,11 | -0,39% | - |
| 10.04.2024 | 96,49 | 97,44 | 95,87 | 96,49 | 0,02% | - |
| 09.04.2024 | 95,62 | 96,93 | 95,18 | 96,47 | 0,95% | - |
| 08.04.2024 | 96,71 | 97,03 | 95,32 | 95,56 | -1,37% | - |
| 05.04.2024 | 96,43 | 96,94 | 95,86 | 96,89 | 0,54% | - |
| 04.04.2024 | 97,70 | 98,09 | 96,22 | 96,37 | -1,28% | - |
| 03.04.2024 | 96,75 | 98,35 | 96,46 | 97,62 | 0,98% | - |
| 02.04.2024 | 94,59 | 96,96 | 94,24 | 96,67 | 1,97% | 26,00 |
| 28.03.2024 | 95,10 | 95,60 | 94,30 | 94,80 | -0,21% | - |
| 27.03.2024 | 93,30 | 95,10 | 93,30 | 95,00 | 1,60% | - |
| 26.03.2024 | 92,70 | 94,80 | 92,60 | 93,50 | 1,08% | - |
| 25.03.2024 | 92,30 | 93,50 | 92,30 | 92,50 | -1,07% | 139,00 |
| 22.03.2024 | 93,30 | 94,00 | 92,90 | 93,50 | 0,21% | - |
| 21.03.2024 | 92,90 | 94,30 | 92,90 | 93,30 | -0,32% | - |
| 20.03.2024 | 91,90 | 93,90 | 91,10 | 93,60 | 1,85% | - |
| 19.03.2024 | 91,80 | 92,50 | 91,30 | 91,90 | 0,11% | - |
| 18.03.2024 | 91,30 | 92,90 | 91,30 | 91,80 | 0,22% | 20,00 |
| 15.03.2024 | 91,90 | 92,90 | 91,30 | 91,60 | -0,11% | 30,00 |
| 14.03.2024 | 92,50 | 93,40 | 91,30 | 91,70 | -1,19% | - |
| 13.03.2024 | 92,00 | 93,70 | 91,70 | 92,80 | 0,76% | 10,00 |
| 12.03.2024 | 92,10 | 93,00 | 92,00 | 92,10 | -0,22% | 10,00 |
| 11.03.2024 | 90,70 | 93,10 | 90,00 | 92,30 | 1,99% | - |
| 08.03.2024 | 90,50 | 90,90 | 90,20 | 90,50 | 0,00% | 22,00 |
| 07.03.2024 | 91,70 | 92,70 | 89,90 | 90,50 | -1,63% | - |
| 06.03.2024 | 93,50 | 94,50 | 91,50 | 92,00 | -1,60% | 11,00 |