41,400€
0,73%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.09.2025 | 47,41 | 47,41 | 47,22 | 47,22 | -1,63% | - |
| 01.09.2025 | 47,20 | 48,00 | 47,20 | 48,00 | -0,25% | 1.060,00 |
| 29.08.2025 | 47,11 | 48,12 | 47,11 | 48,12 | 0,75% | 100,00 |
| 28.08.2025 | 47,59 | 47,76 | 47,59 | 47,76 | -1,32% | 25,00 |
| 27.08.2025 | 48,03 | 48,40 | 48,03 | 48,40 | 0,14% | 100,00 |
| 26.08.2025 | 48,33 | 48,33 | 48,33 | 48,33 | -0,82% | - |
| 25.08.2025 | 48,51 | 49,78 | 48,34 | 48,73 | -2,73% | 562,00 |
| 22.08.2025 | 47,31 | 50,10 | 47,31 | 50,10 | 4,38% | 731,00 |
| 21.08.2025 | 47,12 | 48,90 | 47,12 | 48,00 | 3,23% | 265,00 |
| 20.08.2025 | 46,20 | 46,60 | 46,20 | 46,50 | 0,61% | 1.306,00 |
| 19.08.2025 | 44,70 | 46,78 | 44,70 | 46,22 | 1,74% | 628,00 |
| 18.08.2025 | 45,19 | 46,40 | 45,19 | 45,43 | -1,24% | 302,00 |
| 15.08.2025 | 45,07 | 46,60 | 45,07 | 46,00 | 1,79% | 550,00 |
| 14.08.2025 | 44,53 | 46,20 | 44,53 | 45,19 | 0,36% | 3.470,00 |
| 13.08.2025 | 42,31 | 45,03 | 42,31 | 45,03 | 4,72% | 1.639,00 |
| 12.08.2025 | 40,93 | 43,00 | 40,93 | 43,00 | 3,12% | 115,00 |
| 11.08.2025 | 42,60 | 43,39 | 41,70 | 41,70 | -1,67% | 523,00 |
| 08.08.2025 | 42,41 | 44,00 | 42,10 | 42,41 | -1,14% | 960,00 |
| 07.08.2025 | 42,00 | 42,90 | 42,00 | 42,90 | -0,21% | 110,00 |
| 06.08.2025 | 45,00 | 47,00 | 42,50 | 42,99 | -4,47% | 3.478,00 |
| 05.08.2025 | 44,60 | 45,00 | 44,01 | 45,00 | 1,12% | 1.288,00 |
| 04.08.2025 | 47,00 | 47,65 | 44,03 | 44,50 | -5,82% | 1.390,00 |
| 01.08.2025 | 49,90 | 49,90 | 47,25 | 47,25 | -10,48% | 560,00 |
| 31.07.2025 | 51,30 | 52,78 | 51,30 | 52,78 | 1,31% | 37,00 |
| 30.07.2025 | 54,82 | 54,82 | 52,10 | 52,10 | -5,65% | 8,00 |
| 29.07.2025 | 53,64 | 55,22 | 53,64 | 55,22 | 2,15% | 10,00 |
| 28.07.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 2,35% | 22,00 |
| 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 |