64,100€
-0,16%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 57,50 | 64,20 | 57,50 | 64,20 | 11,61% | 402,00 |
| 11.03.2026 | 55,92 | 57,52 | 55,92 | 57,52 | 6,91% | 50,00 |
| 10.03.2026 | 55,64 | 55,64 | 53,80 | 53,80 | -7,08% | 40,00 |
| 09.03.2026 | 56,50 | 57,90 | 56,50 | 57,90 | 1,58% | 930,00 |
| 06.03.2026 | 56,62 | 58,00 | 56,60 | 57,00 | -1,89% | 617,00 |
| 05.03.2026 | 52,80 | 58,10 | 52,80 | 58,10 | 13,04% | 2.347,00 |
| 04.03.2026 | 49,54 | 51,40 | 49,54 | 51,40 | 7,06% | 354,00 |
| 03.03.2026 | 48,47 | 48,48 | 47,25 | 48,01 | -0,39% | 3.309,00 |
| 02.03.2026 | 46,45 | 48,69 | 46,45 | 48,20 | -0,23% | 130,00 |
| 27.02.2026 | 46,82 | 48,31 | 46,82 | 48,31 | 2,68% | 82,00 |
| 26.02.2026 | 47,05 | 47,05 | 47,05 | 47,05 | -2,00% | - |
| 25.02.2026 | 48,57 | 50,50 | 48,01 | 48,01 | -2,79% | 240,00 |
| 24.02.2026 | 47,47 | 49,40 | 47,47 | 49,39 | 2,43% | 150,00 |
| 23.02.2026 | 46,30 | 48,22 | 46,30 | 48,22 | 2,05% | 3.544,00 |
| 20.02.2026 | 46,57 | 48,35 | 42,20 | 47,25 | -1,44% | 4.797,00 |
| 19.02.2026 | 46,81 | 47,94 | 46,81 | 47,94 | -0,13% | 520,00 |
| 18.02.2026 | 46,72 | 48,40 | 46,72 | 48,00 | -3,01% | 2.000,00 |
| 17.02.2026 | 48,33 | 49,49 | 48,33 | 49,49 | 0,96% | 10,00 |
| 16.02.2026 | 48,27 | 49,02 | 48,27 | 49,02 | -0,53% | 500,00 |
| 13.02.2026 | 48,49 | 49,28 | 48,48 | 49,28 | -0,59% | 4.743,00 |
| 12.02.2026 | 49,57 | 49,57 | 49,57 | 49,57 | -1,96% | - |
| 11.02.2026 | 48,75 | 50,56 | 48,60 | 50,56 | 3,71% | 3.660,00 |
| 10.02.2026 | 47,28 | 48,75 | 47,28 | 48,75 | 3,61% | 802,00 |
| 09.02.2026 | 46,05 | 47,38 | 46,05 | 47,05 | 0,38% | 112,00 |
| 06.02.2026 | 46,28 | 46,87 | 45,09 | 46,87 | 3,37% | 2.055,00 |
| 05.02.2026 | 47,57 | 49,00 | 45,34 | 45,34 | -5,97% | 443,00 |
| 04.02.2026 | 44,39 | 48,81 | 44,39 | 48,22 | 4,03% | 530,00 |
| 03.02.2026 | 41,96 | 46,35 | 41,96 | 46,35 | 9,11% | 1.795,00 |
| 02.02.2026 | 40,09 | 42,48 | 40,09 | 42,48 | 6,63% | 135,00 |
| 30.01.2026 | 40,89 | 42,49 | 39,84 | 39,84 | -5,01% | 1.348,00 |
| 29.01.2026 | 41,38 | 42,87 | 41,38 | 41,94 | 0,96% | 60,00 |
| 28.01.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -1,77% | - |
| 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 |