52,430€
-0,76%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |