42,070€
-0,52%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 42,42 | 43,72 | 42,23 | 42,29 | -3,34% | 570,00 |
| 26.01.2026 | 43,00 | 43,75 | 43,00 | 43,75 | -1,02% | 234,00 |
| 23.01.2026 | 43,26 | 44,20 | 43,26 | 44,20 | -1,14% | 300,00 |
| 22.01.2026 | 43,71 | 45,20 | 43,71 | 44,71 | 6,45% | 129,00 |
| 21.01.2026 | 41,07 | 42,53 | 41,07 | 42,00 | 0,00% | 1.700,00 |
| 20.01.2026 | 43,60 | 43,60 | 42,00 | 42,00 | -1,98% | 1.070,00 |
| 19.01.2026 | 42,00 | 43,57 | 42,00 | 42,85 | -4,42% | 6.210,00 |
| 16.01.2026 | 43,61 | 44,83 | 43,61 | 44,83 | 3,06% | 4,00 |
| 15.01.2026 | 44,01 | 44,70 | 43,30 | 43,50 | -2,77% | 1.002,00 |
| 14.01.2026 | 41,50 | 44,81 | 41,50 | 44,74 | 6,27% | 901,00 |
| 13.01.2026 | 40,71 | 42,21 | 40,71 | 42,10 | 2,13% | 101,00 |
| 12.01.2026 | 41,39 | 42,43 | 41,22 | 41,22 | -1,74% | 834,00 |
| 09.01.2026 | 40,23 | 41,95 | 40,23 | 41,95 | 1,80% | 658,00 |
| 08.01.2026 | 37,63 | 41,54 | 37,63 | 41,21 | 7,32% | 2.190,00 |
| 07.01.2026 | 39,00 | 40,69 | 38,40 | 38,40 | 0,05% | 365,00 |
| 06.01.2026 | 38,20 | 39,53 | 38,20 | 38,38 | -1,79% | 50,00 |
| 05.01.2026 | 37,39 | 39,27 | 37,39 | 39,08 | 5,48% | 322,00 |
| 02.01.2026 | 37,50 | 38,24 | 37,05 | 37,05 | 2,60% | 1.179,00 |
| 30.12.2025 | 36,11 | 36,11 | 36,11 | 36,11 | -2,25% | - |
| 29.12.2025 | 36,40 | 37,56 | 36,40 | 36,94 | 0,52% | 1.789,00 |
| 23.12.2025 | 36,37 | 37,05 | 36,37 | 36,75 | 1,66% | 4.800,00 |
| 22.12.2025 | 36,15 | 36,15 | 36,15 | 36,15 | -0,14% | - |
| 19.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -4,23% | - |
| 18.12.2025 | 35,86 | 37,85 | 35,86 | 37,80 | 0,13% | 212,00 |
| 17.12.2025 | 36,02 | 37,75 | 36,00 | 37,75 | 5,15% | 772,00 |
| 16.12.2025 | 36,24 | 36,90 | 35,90 | 35,90 | -0,83% | 3.580,00 |
| 15.12.2025 | 38,69 | 38,69 | 36,20 | 36,20 | -5,97% | 2.133,00 |
| 12.12.2025 | 37,69 | 39,32 | 37,69 | 38,50 | 0,00% | 182,00 |
| 11.12.2025 | 37,69 | 39,40 | 37,69 | 38,50 | 2,67% | 463,00 |
| 10.12.2025 | 36,22 | 37,61 | 36,22 | 37,50 | 1,85% | 318,00 |
| 09.12.2025 | 36,20 | 37,29 | 36,20 | 36,82 | 1,27% | 1.446,00 |
| 08.12.2025 | 37,05 | 37,50 | 36,36 | 36,36 | -3,55% | 6.491,00 |
| 05.12.2025 | 37,00 | 38,00 | 37,00 | 37,70 | -3,90% | 1.410,00 |
| 04.12.2025 | 38,79 | 39,23 | 38,79 | 39,23 | -1,61% | 25,00 |
| 03.12.2025 | 40,36 | 41,30 | 39,87 | 39,87 | -5,18% | 575,00 |
| 02.12.2025 | 40,84 | 42,05 | 40,84 | 42,05 | 1,37% | 46,00 |
| 01.12.2025 | 40,69 | 41,48 | 40,64 | 41,48 | -1,47% | 1.411,00 |
| 28.11.2025 | 41,24 | 43,30 | 41,24 | 42,10 | 1,69% | 290,00 |
| 27.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,89% | - |
| 26.11.2025 | 39,85 | 41,77 | 39,85 | 41,77 | 7,32% | 467,00 |
| 25.11.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,33% | - |
| 24.11.2025 | 38,38 | 39,70 | 38,38 | 39,05 | -1,84% | 642,00 |
| 21.11.2025 | 36,32 | 39,78 | 36,32 | 39,78 | 5,52% | 250,00 |
| 20.11.2025 | 36,81 | 38,21 | 36,81 | 37,70 | 1,89% | 130,00 |
| 19.11.2025 | 37,03 | 38,57 | 37,00 | 37,00 | -3,65% | 375,00 |
| 18.11.2025 | 37,00 | 38,40 | 37,00 | 38,40 | 0,79% | 244,00 |
| 17.11.2025 | 40,38 | 40,38 | 38,10 | 38,10 | -3,37% | 264,00 |
| 14.11.2025 | 38,40 | 39,72 | 38,40 | 39,43 | 3,76% | 151,00 |
| 13.11.2025 | 36,89 | 38,00 | 36,89 | 38,00 | 0,00% | 892,00 |
| 12.11.2025 | 38,00 | 39,40 | 38,00 | 38,00 | -0,24% | 832,00 |
| 11.11.2025 | 36,51 | 38,10 | 36,51 | 38,09 | 4,93% | 295,00 |
| 10.11.2025 | 36,83 | 38,82 | 36,15 | 36,30 | -1,09% | 2.633,00 |
| 07.11.2025 | 36,27 | 37,53 | 36,27 | 36,70 | -1,56% | 2.530,00 |
| 06.11.2025 | 38,80 | 38,90 | 37,28 | 37,28 | -2,92% | 1.731,00 |
| 05.11.2025 | 38,50 | 40,09 | 38,40 | 38,40 | -1,54% | 633,00 |
| 04.11.2025 | 39,70 | 40,00 | 39,00 | 39,00 | -5,20% | 2.878,00 |
| 03.11.2025 | 40,80 | 41,14 | 40,80 | 41,14 | 0,56% | 303,00 |
| 31.10.2025 | 38,80 | 41,94 | 38,80 | 40,91 | 3,44% | 220,00 |
| 30.10.2025 | 39,35 | 40,75 | 39,35 | 39,55 | -2,10% | 15,00 |
| 29.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,97% | 574,00 |
| 28.10.2025 | 41,80 | 41,80 | 41,21 | 41,21 | -1,69% | 1.250,00 |
| 27.10.2025 | 40,71 | 41,92 | 40,71 | 41,92 | 5,43% | 63,00 |
| 24.10.2025 | 39,76 | 39,76 | 39,76 | 39,76 | -0,60% | - |
| 23.10.2025 | 38,80 | 40,00 | 38,80 | 40,00 | -0,50% | 1.800,00 |
| 22.10.2025 | 38,80 | 40,20 | 38,80 | 40,20 | 3,34% | 10,00 |
| 21.10.2025 | 40,10 | 40,10 | 38,90 | 38,90 | -0,26% | 1.372,00 |
| 20.10.2025 | 39,12 | 39,50 | 39,00 | 39,00 | -0,31% | 445,00 |
| 17.10.2025 | 38,29 | 39,67 | 38,29 | 39,12 | 0,33% | 380,00 |
| 16.10.2025 | 39,01 | 40,50 | 38,99 | 38,99 | -3,49% | 2.400,00 |
| 15.10.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 0,02% | 311,00 |
| 14.10.2025 | 39,16 | 40,39 | 39,16 | 40,39 | 0,45% | 90,00 |
| 13.10.2025 | 40,90 | 40,90 | 39,50 | 40,21 | 3,13% | 1.940,00 |
| 10.10.2025 | 41,00 | 41,75 | 38,99 | 38,99 | -5,36% | 603,00 |
| 09.10.2025 | 41,40 | 43,34 | 41,20 | 41,20 | -1,39% | 578,00 |
| 08.10.2025 | 41,62 | 43,01 | 41,62 | 41,78 | -0,48% | 1.604,00 |
| 07.10.2025 | 41,00 | 41,98 | 41,00 | 41,98 | 0,33% | 1.103,00 |
| 06.10.2025 | 43,03 | 43,03 | 41,84 | 41,84 | -0,62% | 105,00 |
| 03.10.2025 | 42,10 | 42,60 | 42,10 | 42,10 | 1,10% | 635,00 |
| 02.10.2025 | 41,19 | 41,95 | 41,19 | 41,64 | 1,09% | 1.000,00 |
| 01.10.2025 | 41,00 | 42,40 | 41,00 | 41,19 | 0,22% | 2.085,00 |
| 30.09.2025 | 41,10 | 41,50 | 41,10 | 41,10 | -2,03% | 1.064,00 |
| 29.09.2025 | 41,77 | 42,00 | 41,45 | 41,95 | -2,44% | 287,00 |
| 26.09.2025 | 41,70 | 43,10 | 41,70 | 43,00 | 1,18% | 595,00 |
| 25.09.2025 | 43,11 | 43,11 | 42,50 | 42,50 | -0,51% | 600,00 |
| 24.09.2025 | 42,24 | 42,72 | 42,24 | 42,72 | -1,13% | 345,00 |
| 23.09.2025 | 43,21 | 43,45 | 43,21 | 43,21 | -0,67% | 57,00 |
| 22.09.2025 | 44,00 | 44,00 | 43,50 | 43,50 | -2,07% | 485,00 |
| 19.09.2025 | 44,06 | 45,76 | 44,06 | 44,42 | -4,02% | 144,00 |
| 18.09.2025 | 45,01 | 46,28 | 45,01 | 46,28 | 3,53% | 12,00 |
| 17.09.2025 | 44,00 | 45,40 | 44,00 | 44,70 | 0,56% | 12,00 |
| 16.09.2025 | 44,50 | 45,90 | 44,45 | 44,45 | -1,07% | 190,00 |
| 15.09.2025 | 46,50 | 47,90 | 44,93 | 44,93 | -6,20% | 1.145,00 |
| 12.09.2025 | 46,49 | 47,90 | 46,49 | 47,90 | 2,55% | 50,00 |
| 11.09.2025 | 46,54 | 47,53 | 45,84 | 46,71 | 1,54% | 100,00 |
| 10.09.2025 | 45,92 | 47,14 | 45,92 | 46,00 | -0,48% | 653,00 |
| 09.09.2025 | 46,44 | 47,40 | 45,74 | 46,22 | 1,07% | 315,00 |
| 08.09.2025 | 47,02 | 48,20 | 44,87 | 45,73 | -0,37% | 1.085,00 |
| 05.09.2025 | 45,90 | 45,90 | 45,90 | 45,90 | 0,66% | - |
| 04.09.2025 | 45,84 | 47,24 | 45,60 | 45,60 | -2,77% | 1.055,00 |
| 03.09.2025 | 47,30 | 48,90 | 46,90 | 46,90 | -0,68% | 604,00 |