52,340€
0,96%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 70,42 | 70,76 | 69,44 | 70,70 | -1,81% | 333,00 |
| 03.03.2025 | 73,22 | 73,22 | 72,00 | 72,00 | -2,31% | 8,00 |
| 28.02.2025 | 72,44 | 74,00 | 72,44 | 73,70 | 1,66% | 234,00 |
| 27.02.2025 | 72,22 | 73,62 | 72,22 | 72,50 | -0,47% | 100,00 |
| 26.02.2025 | 73,66 | 75,42 | 72,84 | 72,84 | -0,36% | 85,00 |
| 25.02.2025 | 73,16 | 73,16 | 73,10 | 73,10 | -1,88% | - |
| 24.02.2025 | 72,90 | 74,50 | 72,90 | 74,50 | 0,57% | 100,00 |
| 21.02.2025 | 73,28 | 74,08 | 73,28 | 74,08 | 0,73% | 20,00 |
| 20.02.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,62% | - |
| 19.02.2025 | 74,24 | 74,24 | 74,00 | 74,00 | 0,00% | 350,00 |
| 18.02.2025 | 74,36 | 75,40 | 74,00 | 74,00 | -1,33% | 77,00 |
| 17.02.2025 | 73,86 | 75,00 | 73,86 | 75,00 | 1,99% | 203,00 |
| 14.02.2025 | 73,72 | 73,72 | 72,32 | 73,54 | 0,74% | 48,00 |
| 13.02.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,68% | 35,00 |
| 12.02.2025 | 73,50 | 74,90 | 73,50 | 73,50 | 0,00% | 105,00 |
| 11.02.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -2,62% | - |
| 10.02.2025 | 75,44 | 75,60 | 75,44 | 75,48 | 1,62% | 260,00 |
| 07.02.2025 | 74,18 | 75,68 | 74,18 | 74,28 | 0,90% | 110,00 |
| 06.02.2025 | 73,52 | 73,62 | 73,52 | 73,62 | -0,89% | - |
| 05.02.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 0,68% | - |
| 04.02.2025 | 73,78 | 73,78 | 73,78 | 73,78 | 2,61% | - |
| 03.02.2025 | 74,60 | 74,60 | 71,80 | 71,90 | -1,18% | 124,00 |
| 31.01.2025 | 72,76 | 72,76 | 72,76 | 72,76 | 0,78% | - |
| 30.01.2025 | 74,20 | 74,20 | 72,20 | 72,20 | -3,73% | 46,00 |
| 29.01.2025 | 74,34 | 76,62 | 74,34 | 75,00 | -1,13% | 570,00 |
| 28.01.2025 | 74,44 | 75,86 | 74,44 | 75,86 | 4,40% | 8,00 |
| 27.01.2025 | 72,66 | 72,66 | 72,66 | 72,66 | -0,90% | - |
| 24.01.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -1,79% | - |
| 23.01.2025 | 73,50 | 74,66 | 73,50 | 74,66 | -0,93% | 80,00 |
| 22.01.2025 | 75,40 | 75,40 | 74,40 | 75,36 | 0,88% | 81,00 |
| 21.01.2025 | 74,70 | 76,10 | 74,70 | 74,70 | -0,40% | 294,00 |
| 20.01.2025 | 75,30 | 75,30 | 75,00 | 75,00 | -0,19% | 245,00 |
| 17.01.2025 | 73,92 | 75,14 | 73,92 | 75,14 | 1,95% | 16,00 |
| 16.01.2025 | 75,00 | 75,00 | 73,70 | 73,70 | -0,27% | 723,00 |
| 15.01.2025 | 73,90 | 73,90 | 72,52 | 73,90 | 1,15% | 45,00 |
| 14.01.2025 | 72,90 | 74,64 | 72,90 | 73,06 | 0,16% | 441,00 |
| 13.01.2025 | 70,42 | 72,94 | 70,42 | 72,94 | 2,44% | 34,00 |
| 10.01.2025 | 71,02 | 71,38 | 71,02 | 71,20 | 1,14% | 103,00 |
| 09.01.2025 | 70,40 | 70,40 | 70,40 | 70,40 | -2,71% | - |
| 08.01.2025 | 70,82 | 72,36 | 70,82 | 72,36 | 1,23% | 50,00 |
| 07.01.2025 | 70,34 | 71,50 | 70,28 | 71,48 | 0,39% | 40,00 |
| 06.01.2025 | 70,04 | 71,72 | 70,04 | 71,20 | 1,71% | 1.515,00 |
| 03.01.2025 | 70,34 | 72,06 | 70,00 | 70,00 | -3,77% | 139,00 |
| 02.01.2025 | 72,74 | 72,74 | 72,74 | 72,74 | 0,75% | 85,00 |
| 30.12.2024 | 72,20 | 72,20 | 72,20 | 72,20 | 0,87% | 30,00 |
| 27.12.2024 | 70,66 | 72,58 | 70,66 | 71,58 | -0,14% | 211,00 |
| 23.12.2024 | 70,10 | 72,38 | 70,10 | 71,68 | 0,25% | 735,00 |
| 20.12.2024 | 69,86 | 71,50 | 69,86 | 71,50 | -2,72% | 20,00 |
| 19.12.2024 | 71,42 | 73,50 | 71,42 | 73,50 | 3,23% | 102,00 |
| 18.12.2024 | 71,20 | 71,20 | 71,20 | 71,20 | 0,99% | - |
| 17.12.2024 | 70,50 | 70,50 | 70,50 | 70,50 | -0,98% | - |
| 16.12.2024 | 71,50 | 72,30 | 71,20 | 71,20 | -1,58% | 659,00 |
| 13.12.2024 | 72,20 | 73,60 | 71,90 | 72,34 | -0,14% | 172,00 |
| 12.12.2024 | 71,90 | 72,50 | 71,90 | 72,44 | -0,58% | 165,00 |
| 11.12.2024 | 73,12 | 73,12 | 72,86 | 72,86 | 0,08% | 285,00 |
| 10.12.2024 | 72,80 | 73,98 | 72,80 | 72,80 | -0,82% | 18,00 |
| 09.12.2024 | 72,32 | 73,40 | 72,30 | 73,40 | 0,66% | 11,00 |
| 06.12.2024 | 72,36 | 74,08 | 72,36 | 72,92 | 0,03% | 128,00 |
| 05.12.2024 | 74,00 | 74,00 | 72,90 | 72,90 | -4,86% | 440,00 |
| 04.12.2024 | 76,70 | 76,90 | 76,62 | 76,62 | -1,14% | 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% | - |