54,500€
6,86%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 51,20 | 52,82 | 50,94 | 52,82 | 3,57% | 89,00 |
| 24.07.2025 | 56,50 | 57,32 | 51,00 | 51,00 | -10,31% | 1.362,00 |
| 23.07.2025 | 56,54 | 56,86 | 56,54 | 56,86 | 1,54% | 570,00 |
| 22.07.2025 | 53,10 | 56,00 | 53,10 | 56,00 | 3,70% | 1.412,00 |
| 21.07.2025 | 54,00 | 55,10 | 54,00 | 54,00 | -0,92% | 135,00 |
| 18.07.2025 | 53,90 | 55,32 | 53,90 | 54,50 | 2,64% | 30,00 |
| 17.07.2025 | 53,06 | 53,10 | 53,06 | 53,10 | -0,97% | 1.000,00 |
| 16.07.2025 | 53,78 | 54,26 | 52,52 | 53,62 | -2,15% | 1.175,00 |
| 15.07.2025 | 53,42 | 54,80 | 53,42 | 54,80 | 0,81% | 100,00 |
| 14.07.2025 | 54,30 | 54,36 | 54,30 | 54,36 | -1,16% | 77,00 |
| 11.07.2025 | 55,08 | 55,80 | 55,00 | 55,00 | 1,10% | 56,00 |
| 10.07.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -0,18% | - |
| 09.07.2025 | 53,96 | 54,50 | 53,96 | 54,50 | 6,70% | 579,00 |
| 08.07.2025 | 51,08 | 51,08 | 51,08 | 51,08 | -1,39% | - |
| 07.07.2025 | 52,10 | 52,10 | 51,80 | 51,80 | -1,18% | 35,00 |
| 04.07.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -3,14% | - |
| 03.07.2025 | 52,42 | 54,12 | 52,42 | 54,12 | 2,11% | 185,00 |
| 02.07.2025 | 51,80 | 53,00 | 51,80 | 53,00 | 8,16% | 139,00 |
| 01.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,88% | 200,00 |
| 30.06.2025 | 49,65 | 51,04 | 49,65 | 49,94 | 1,22% | 160,00 |
| 27.06.2025 | 49,34 | 49,34 | 49,34 | 49,34 | 1,59% | - |
| 26.06.2025 | 48,57 | 48,57 | 48,57 | 48,57 | -2,08% | - |
| 25.06.2025 | 49,55 | 51,00 | 49,55 | 49,60 | -1,12% | 693,00 |
| 24.06.2025 | 49,10 | 50,78 | 49,10 | 50,16 | 0,32% | 73,00 |
| 23.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 500,00 |
| 20.06.2025 | 50,70 | 52,10 | 50,50 | 50,50 | -0,39% | 293,00 |
| 19.06.2025 | 51,00 | 51,00 | 50,70 | 50,70 | -2,31% | 419,00 |
| 18.06.2025 | 51,06 | 51,90 | 51,06 | 51,90 | -0,57% | 1.045,00 |
| 17.06.2025 | 53,46 | 53,46 | 52,06 | 52,20 | -2,43% | 128,00 |
| 16.06.2025 | 52,82 | 53,50 | 51,42 | 53,50 | 4,49% | 28,00 |
| 13.06.2025 | 51,00 | 52,02 | 51,00 | 51,20 | -1,35% | 212,00 |
| 12.06.2025 | 52,18 | 52,18 | 51,90 | 51,90 | -1,89% | 110,00 |
| 11.06.2025 | 52,02 | 54,70 | 52,02 | 52,90 | 0,15% | 657,00 |
| 10.06.2025 | 50,64 | 53,04 | 50,64 | 52,82 | 2,92% | 1.800,00 |
| 09.06.2025 | 48,55 | 51,32 | 48,55 | 51,32 | 2,85% | 878,00 |
| 06.06.2025 | 48,08 | 49,90 | 48,08 | 49,90 | 1,44% | 625,00 |
| 05.06.2025 | 48,44 | 49,19 | 48,44 | 49,19 | 0,00% | 75,00 |
| 04.06.2025 | 48,31 | 49,67 | 48,31 | 49,19 | 0,20% | 95,00 |
| 03.06.2025 | 46,81 | 49,11 | 46,81 | 49,09 | 3,30% | 1.330,00 |
| 02.06.2025 | 49,70 | 50,18 | 47,52 | 47,52 | -4,62% | 1.099,00 |
| 30.05.2025 | 50,56 | 51,96 | 49,82 | 49,82 | -1,39% | 531,00 |
| 29.05.2025 | 51,66 | 53,20 | 50,50 | 50,52 | -1,75% | 1.087,00 |
| 28.05.2025 | 50,72 | 51,98 | 50,72 | 51,42 | 3,15% | 67,00 |
| 27.05.2025 | 49,85 | 49,85 | 49,85 | 49,85 | -2,06% | - |
| 26.05.2025 | 51,40 | 51,40 | 50,60 | 50,90 | 3,25% | 605,00 |
| 23.05.2025 | 49,00 | 50,26 | 48,50 | 49,30 | -1,40% | 189,00 |
| 22.05.2025 | 50,00 | 50,20 | 50,00 | 50,00 | 0,00% | 604,00 |
| 21.05.2025 | 50,92 | 52,48 | 50,00 | 50,00 | -3,81% | 300,00 |
| 20.05.2025 | 51,70 | 53,10 | 51,70 | 51,98 | -0,99% | 160,00 |
| 19.05.2025 | 52,50 | 53,90 | 52,50 | 52,50 | -1,46% | 165,00 |
| 16.05.2025 | 51,44 | 53,28 | 51,44 | 53,28 | 2,46% | 10,00 |
| 15.05.2025 | 52,50 | 53,10 | 52,00 | 52,00 | -2,99% | 822,00 |
| 14.05.2025 | 54,88 | 54,88 | 53,60 | 53,60 | -0,92% | 1.030,00 |
| 13.05.2025 | 53,94 | 54,10 | 53,94 | 54,10 | 0,74% | 1.000,00 |
| 12.05.2025 | 51,56 | 53,70 | 51,56 | 53,70 | 3,71% | 179,00 |
| 09.05.2025 | 50,36 | 51,78 | 50,36 | 51,78 | 3,64% | 80,00 |
| 08.05.2025 | 48,87 | 49,96 | 48,87 | 49,96 | 2,06% | 10,00 |
| 07.05.2025 | 48,90 | 50,90 | 48,90 | 48,95 | -2,08% | 589,00 |
| 06.05.2025 | 49,05 | 50,94 | 49,05 | 49,99 | -0,38% | 682,00 |
| 05.05.2025 | 51,20 | 51,86 | 50,18 | 50,18 | -4,60% | 710,00 |
| 02.05.2025 | 51,20 | 52,60 | 51,20 | 52,60 | 3,14% | 20,00 |
| 30.04.2025 | 50,80 | 51,00 | 50,80 | 51,00 | -0,86% | 45,00 |
| 29.04.2025 | 51,02 | 52,40 | 51,00 | 51,44 | -1,38% | 93,00 |
| 28.04.2025 | 52,32 | 52,32 | 52,16 | 52,16 | -0,11% | 200,00 |
| 25.04.2025 | 52,02 | 53,46 | 51,30 | 52,22 | 0,73% | 35,00 |
| 24.04.2025 | 50,12 | 51,92 | 50,12 | 51,84 | -2,70% | 80,00 |
| 23.04.2025 | 51,52 | 53,32 | 51,52 | 53,28 | 8,62% | 683,00 |
| 22.04.2025 | 50,44 | 50,44 | 49,05 | 49,05 | 0,08% | 5,00 |
| 17.04.2025 | 49,01 | 49,01 | 49,01 | 49,01 | 0,04% | - |
| 16.04.2025 | 48,97 | 50,20 | 48,97 | 48,99 | -2,37% | 252,00 |
| 15.04.2025 | 49,92 | 50,36 | 49,92 | 50,18 | -1,49% | - |
| 14.04.2025 | 50,20 | 51,86 | 50,00 | 50,94 | 5,77% | 158,00 |
| 11.04.2025 | 48,18 | 48,18 | 46,80 | 48,16 | -0,70% | 40,00 |
| 10.04.2025 | 53,84 | 54,70 | 48,50 | 48,50 | -13,27% | 218,00 |
| 09.04.2025 | 46,80 | 55,92 | 46,80 | 55,92 | 9,18% | 506,00 |
| 08.04.2025 | 51,22 | 54,92 | 51,22 | 51,22 | -1,73% | 2.160,00 |
| 07.04.2025 | 51,80 | 53,22 | 50,00 | 52,12 | -2,94% | 869,00 |
| 04.04.2025 | 55,90 | 57,58 | 53,06 | 53,70 | -7,54% | 412,00 |
| 03.04.2025 | 63,62 | 63,62 | 58,08 | 58,08 | -10,84% | 874,00 |
| 02.04.2025 | 64,12 | 65,14 | 64,12 | 65,14 | 1,37% | 10,00 |
| 01.04.2025 | 64,26 | 64,26 | 64,26 | 64,26 | -2,04% | - |
| 31.03.2025 | 64,56 | 65,60 | 63,54 | 65,60 | 1,23% | 614,00 |
| 28.03.2025 | 64,70 | 66,08 | 64,70 | 64,80 | -1,19% | 55,00 |
| 27.03.2025 | 64,48 | 65,58 | 64,48 | 65,58 | -0,39% | 77,00 |
| 26.03.2025 | 63,86 | 65,84 | 63,86 | 65,84 | 1,45% | 200,00 |
| 25.03.2025 | 66,40 | 66,40 | 64,90 | 64,90 | -1,85% | 273,00 |
| 24.03.2025 | 65,78 | 66,12 | 65,78 | 66,12 | 0,33% | 14,00 |
| 21.03.2025 | 66,40 | 66,56 | 65,90 | 65,90 | -4,55% | 120,00 |
| 20.03.2025 | 67,08 | 69,04 | 67,08 | 69,04 | 2,13% | 5,00 |
| 19.03.2025 | 67,38 | 69,68 | 67,38 | 67,60 | -0,38% | 181,00 |
| 18.03.2025 | 68,06 | 68,06 | 67,86 | 67,86 | -0,56% | - |
| 17.03.2025 | 67,80 | 68,24 | 67,80 | 68,24 | -0,18% | - |
| 14.03.2025 | 66,88 | 68,38 | 66,88 | 68,36 | 0,12% | 65,00 |
| 13.03.2025 | 65,58 | 68,28 | 65,58 | 68,28 | 3,55% | 23,00 |
| 12.03.2025 | 67,30 | 68,82 | 65,94 | 65,94 | -3,31% | 85,00 |
| 11.03.2025 | 69,64 | 71,34 | 68,20 | 68,20 | -4,72% | 85,00 |
| 10.03.2025 | 69,34 | 71,58 | 69,34 | 71,58 | 1,30% | 176,00 |
| 07.03.2025 | 69,48 | 70,88 | 69,48 | 70,66 | 0,23% | 25,00 |
| 06.03.2025 | 70,50 | 71,90 | 70,50 | 70,50 | 1,15% | 42,00 |
| 05.03.2025 | 69,54 | 69,70 | 69,54 | 69,70 | -1,41% | 50,00 |