74,220€
-4,23%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 77,10 | 77,60 | 73,58 | 74,24 | -4,21% | 450,00 |
| 03.12.2024 | 77,86 | 77,86 | 77,50 | 77,50 | -0,15% | 100,00 |
| 02.12.2024 | 78,52 | 78,52 | 77,62 | 77,62 | -1,87% | 150,00 |
| 29.11.2024 | 79,30 | 79,30 | 79,10 | 79,10 | -0,25% | 142,00 |
| 28.11.2024 | 78,42 | 79,30 | 78,42 | 79,30 | 2,22% | - |
| 27.11.2024 | 77,68 | 77,68 | 77,58 | 77,58 | -4,06% | - |
| 26.11.2024 | 79,56 | 80,86 | 79,56 | 80,86 | -0,17% | 20,00 |
| 25.11.2024 | 80,16 | 81,00 | 80,16 | 81,00 | 3,24% | 50,00 |
| 22.11.2024 | 78,46 | 78,46 | 78,46 | 78,46 | -1,61% | - |
| 21.11.2024 | 78,46 | 79,74 | 77,14 | 79,74 | 3,10% | 437,00 |
| 20.11.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -0,10% | - |
| 19.11.2024 | 77,92 | 79,30 | 77,42 | 77,42 | -1,73% | 135,00 |
| 18.11.2024 | 77,92 | 78,78 | 77,92 | 78,78 | 0,87% | 13,00 |
| 15.11.2024 | 77,58 | 78,10 | 77,58 | 78,10 | -0,64% | - |
| 14.11.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 0,36% | - |
| 13.11.2024 | 77,82 | 79,22 | 77,82 | 78,32 | -1,09% | 40,00 |
| 12.11.2024 | 79,18 | 79,18 | 79,18 | 79,18 | -1,83% | - |
| 11.11.2024 | 79,16 | 80,66 | 79,14 | 80,66 | 0,40% | 150,00 |
| 08.11.2024 | 80,34 | 80,34 | 80,34 | 80,34 | -0,62% | - |
| 07.11.2024 | 80,14 | 81,00 | 80,14 | 80,84 | 0,85% | 75,00 |
| 06.11.2024 | 80,00 | 81,46 | 80,00 | 80,16 | 4,84% | 2.339,00 |
| 05.11.2024 | 77,70 | 77,80 | 76,46 | 76,46 | -2,92% | 40,00 |
| 04.11.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 1,05% | - |
| 01.11.2024 | 79,98 | 79,98 | 77,94 | 77,94 | -2,65% | 135,00 |
| 31.10.2024 | 79,50 | 80,06 | 79,50 | 80,06 | 0,15% | - |
| 30.10.2024 | 80,06 | 81,72 | 79,82 | 79,94 | -0,40% | 167,00 |
| 29.10.2024 | 81,04 | 82,08 | 80,26 | 80,26 | -0,86% | 20,00 |
| 28.10.2024 | 81,46 | 82,04 | 80,96 | 80,96 | -1,94% | 117,00 |
| 25.10.2024 | 81,32 | 82,56 | 81,32 | 82,56 | 1,23% | 14,00 |
| 24.10.2024 | 81,56 | 81,56 | 81,56 | 81,56 | -0,44% | - |
| 23.10.2024 | 81,92 | 81,92 | 81,92 | 81,92 | -0,85% | - |
| 22.10.2024 | 82,74 | 82,74 | 82,40 | 82,62 | -2,09% | 1.100,00 |
| 21.10.2024 | 83,68 | 84,38 | 83,68 | 84,38 | 0,48% | 67,00 |
| 18.10.2024 | 83,76 | 83,98 | 83,76 | 83,98 | -0,62% | 10,00 |
| 17.10.2024 | 84,32 | 85,44 | 84,32 | 84,50 | -0,02% | 110,00 |
| 16.10.2024 | 84,00 | 84,52 | 84,00 | 84,52 | -0,68% | 3.662,00 |
| 15.10.2024 | 85,18 | 85,18 | 85,10 | 85,10 | -0,35% | 10,00 |
| 14.10.2024 | 85,22 | 85,40 | 85,22 | 85,40 | -1,77% | 97,00 |
| 11.10.2024 | 86,14 | 86,94 | 86,14 | 86,94 | 1,80% | 40,00 |
| 10.10.2024 | 85,40 | 85,40 | 85,40 | 85,40 | 0,52% | - |
| 09.10.2024 | 85,26 | 85,26 | 84,96 | 84,96 | -1,53% | 15,00 |
| 08.10.2024 | 86,28 | 86,28 | 86,28 | 86,28 | -1,35% | - |
| 07.10.2024 | 87,46 | 87,46 | 87,46 | 87,46 | 2,44% | - |
| 04.10.2024 | 85,38 | 85,38 | 85,38 | 85,38 | -0,67% | - |
| 03.10.2024 | 85,96 | 85,96 | 85,96 | 85,96 | -1,17% | - |
| 02.10.2024 | 85,64 | 86,98 | 85,62 | 86,98 | 1,92% | 5,00 |
| 01.10.2024 | 85,34 | 85,34 | 85,34 | 85,34 | -0,35% | - |
| 30.09.2024 | 85,64 | 85,64 | 85,64 | 85,64 | -1,43% | - |
| 27.09.2024 | 85,58 | 86,88 | 85,58 | 86,88 | 2,57% | 20,00 |
| 26.09.2024 | 84,70 | 84,70 | 84,70 | 84,70 | -0,31% | - |
| 25.09.2024 | 84,96 | 84,96 | 84,96 | 84,96 | -1,30% | - |
| 24.09.2024 | 83,48 | 86,08 | 83,48 | 86,08 | 2,92% | 90,00 |
| 23.09.2024 | 83,64 | 83,64 | 83,64 | 83,64 | -1,99% | - |
| 20.09.2024 | 85,32 | 86,00 | 85,32 | 85,34 | 1,38% | 20,00 |
| 19.09.2024 | 84,18 | 84,18 | 84,18 | 84,18 | -0,75% | - |
| 18.09.2024 | 84,82 | 84,82 | 84,82 | 84,82 | 0,98% | - |
| 17.09.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,94% | - |
| 16.09.2024 | 83,22 | 83,22 | 83,22 | 83,22 | -0,88% | - |
| 13.09.2024 | 83,96 | 83,96 | 83,96 | 83,96 | -0,97% | - |
| 12.09.2024 | 84,78 | 84,78 | 84,78 | 84,78 | 0,90% | - |
| 11.09.2024 | 84,02 | 84,02 | 84,02 | 84,02 | -1,78% | - |
| 10.09.2024 | 85,34 | 85,58 | 85,16 | 85,54 | 1,88% | 32,00 |
| 09.09.2024 | 83,96 | 83,96 | 83,96 | 83,96 | 0,31% | - |
| 06.09.2024 | 84,48 | 85,56 | 83,70 | 83,70 | -1,44% | 105,00 |
| 05.09.2024 | 84,92 | 84,92 | 84,92 | 84,92 | -1,14% | - |
| 04.09.2024 | 85,90 | 85,90 | 85,90 | 85,90 | -2,34% | - |
| 03.09.2024 | 88,76 | 88,76 | 87,96 | 87,96 | -1,63% | 500,00 |
| 02.09.2024 | 88,84 | 89,42 | 88,84 | 89,42 | 1,25% | 50,00 |
| 30.08.2024 | 88,32 | 88,32 | 88,32 | 88,32 | -0,07% | - |
| 29.08.2024 | 87,60 | 88,38 | 87,60 | 88,38 | 1,59% | - |
| 28.08.2024 | 87,00 | 87,00 | 87,00 | 87,00 | -1,43% | - |
| 27.08.2024 | 86,92 | 88,26 | 86,92 | 88,26 | 0,36% | 3,00 |
| 26.08.2024 | 86,00 | 88,88 | 86,00 | 87,94 | 0,32% | 121,00 |
| 23.08.2024 | 86,40 | 87,66 | 86,40 | 87,66 | 1,27% | 40,00 |
| 22.08.2024 | 86,56 | 86,56 | 86,56 | 86,56 | -0,98% | - |
| 21.08.2024 | 86,22 | 87,72 | 86,22 | 87,42 | 0,69% | 38,00 |
| 20.08.2024 | 86,82 | 86,82 | 86,82 | 86,82 | -0,30% | - |
| 19.08.2024 | 87,08 | 87,08 | 87,08 | 87,08 | -1,43% | - |
| 16.08.2024 | 88,40 | 88,40 | 87,90 | 88,34 | 1,68% | 80,00 |
| 15.08.2024 | 86,88 | 86,88 | 86,88 | 86,88 | -0,41% | - |
| 14.08.2024 | 87,28 | 87,28 | 87,24 | 87,24 | 0,23% | - |
| 13.08.2024 | 87,28 | 87,28 | 87,04 | 87,04 | -1,05% | - |
| 12.08.2024 | 87,96 | 87,96 | 87,96 | 87,96 | 0,62% | - |
| 09.08.2024 | 87,38 | 87,42 | 87,38 | 87,42 | 1,70% | - |
| 08.08.2024 | 85,96 | 85,96 | 85,96 | 85,96 | -1,67% | - |
| 07.08.2024 | 87,42 | 87,42 | 87,42 | 87,42 | 0,53% | - |
| 06.08.2024 | 84,94 | 86,96 | 84,94 | 86,96 | 1,35% | 150,00 |
| 05.08.2024 | 85,80 | 85,80 | 85,80 | 85,80 | -4,67% | 50,00 |
| 02.08.2024 | 90,00 | 90,00 | 90,00 | 90,00 | 0,09% | - |
| 01.08.2024 | 91,28 | 91,28 | 89,92 | 89,92 | -0,33% | 500,00 |
| 31.07.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 0,80% | - |
| 30.07.2024 | 89,50 | 89,50 | 89,50 | 89,50 | 0,11% | - |
| 29.07.2024 | 89,28 | 89,40 | 89,28 | 89,40 | 0,90% | 34,00 |
| 26.07.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 1,23% | - |
| 25.07.2024 | 87,52 | 87,52 | 87,52 | 87,52 | 0,00% | - |
| 24.07.2024 | 87,68 | 87,68 | 87,52 | 87,52 | -1,33% | 10,00 |
| 23.07.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 0,18% | - |
| 22.07.2024 | 88,44 | 88,54 | 88,44 | 88,54 | -0,85% | - |
| 19.07.2024 | 89,56 | 89,56 | 89,30 | 89,30 | -0,33% | - |
| 18.07.2024 | 89,72 | 89,72 | 89,60 | 89,60 | -0,38% | 36,00 |