53,160€
5,23%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 50,52 | 50,52 | 50,52 | 50,52 | -3,77% | - |
| 05.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,73% | - |
| 04.08.2026 | 52,12 | 52,12 | 52,12 | 52,12 | -1,96% | - |
| 03.08.2026 | 53,16 | 53,16 | 53,16 | 53,16 | 3,34% | - |
| 31.07.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -1,46% | - |
| 30.07.2026 | 52,20 | 52,20 | 52,20 | 52,20 | 3,33% | - |
| 29.07.2026 | 50,52 | 50,52 | 50,52 | 50,52 | -0,32% | - |
| 28.07.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -2,76% | - |
| 27.07.2026 | 52,14 | 52,14 | 52,12 | 52,12 | -3,48% | 57,00 |
| 24.07.2026 | 53,50 | 54,00 | 53,50 | 54,00 | -2,21% | 1.000,00 |
| 23.07.2026 | 53,74 | 55,22 | 53,74 | 55,22 | 4,46% | 4,00 |
| 22.07.2026 | 52,86 | 52,86 | 52,86 | 52,86 | -0,68% | - |
| 21.07.2026 | 52,52 | 53,22 | 52,52 | 53,22 | 3,74% | - |
| 20.07.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -1,57% | - |
| 17.07.2026 | 49,38 | 52,12 | 49,38 | 52,12 | 4,51% | 55,00 |
| 16.07.2026 | 49,87 | 49,87 | 49,87 | 49,87 | -1,48% | - |
| 15.07.2026 | 50,62 | 50,62 | 50,62 | 50,62 | -0,75% | - |
| 14.07.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,71% | - |
| 13.07.2026 | 49,60 | 50,86 | 49,60 | 50,64 | 6,25% | 1.200,00 |
| 10.07.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -1,18% | - |
| 09.07.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -2,03% | - |
| 08.07.2026 | 47,06 | 49,23 | 47,06 | 49,23 | 7,96% | 25,00 |
| 07.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,04% | - |
| 06.07.2026 | 46,33 | 46,33 | 46,08 | 46,08 | -0,67% | 25,00 |
| 03.07.2026 | 46,38 | 47,18 | 46,38 | 46,39 | 0,85% | 85,00 |
| 02.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,46% | - |
| 01.07.2026 | 45,34 | 45,34 | 45,34 | 45,34 | -3,74% | - |
| 30.06.2026 | 46,83 | 47,10 | 46,83 | 47,10 | -2,48% | 220,00 |
| 29.06.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,37% | - |
| 26.06.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -0,31% | - |
| 25.06.2026 | 48,15 | 48,27 | 48,15 | 48,27 | -3,61% | 100,00 |
| 24.06.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -2,53% | - |
| 23.06.2026 | 50,12 | 51,38 | 50,12 | 51,38 | 0,27% | 50,00 |
| 22.06.2026 | 51,60 | 51,60 | 51,24 | 51,24 | -1,31% | 500,00 |
| 19.06.2026 | 51,92 | 51,92 | 51,92 | 51,92 | -1,70% | - |
| 18.06.2026 | 52,82 | 52,82 | 52,82 | 52,82 | -2,69% | - |
| 17.06.2026 | 53,10 | 54,28 | 53,10 | 54,28 | 0,48% | 65,00 |
| 16.06.2026 | 54,02 | 54,02 | 54,02 | 54,02 | 1,77% | - |
| 15.06.2026 | 54,48 | 54,48 | 53,08 | 53,08 | -2,03% | 200,00 |
| 12.06.2026 | 54,18 | 54,18 | 54,18 | 54,18 | -2,90% | - |
| 11.06.2026 | 55,80 | 55,80 | 55,80 | 55,80 | 3,33% | - |
| 10.06.2026 | 54,50 | 54,50 | 54,00 | 54,00 | -1,53% | 75,00 |
| 09.06.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -0,51% | 50,00 |
| 08.06.2026 | 55,12 | 55,12 | 55,12 | 55,12 | -1,50% | - |
| 05.06.2026 | 55,96 | 55,96 | 55,96 | 55,96 | -4,41% | - |
| 04.06.2026 | 57,06 | 58,54 | 57,06 | 58,54 | 0,97% | 20,00 |
| 03.06.2026 | 57,18 | 57,98 | 56,90 | 57,98 | 1,83% | 2,00 |
| 02.06.2026 | 56,94 | 56,94 | 56,94 | 56,94 | -1,32% | - |
| 01.06.2026 | 56,08 | 57,70 | 56,08 | 57,70 | -1,84% | 500,00 |
| 29.05.2026 | 58,06 | 58,90 | 58,06 | 58,78 | -0,37% | 200,00 |
| 28.05.2026 | 58,46 | 59,00 | 58,42 | 59,00 | 0,68% | 72,00 |
| 27.05.2026 | 58,60 | 58,60 | 58,60 | 58,60 | 0,62% | - |
| 26.05.2026 | 58,26 | 58,26 | 58,24 | 58,24 | -2,93% | 170,00 |
| 25.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 0,30% | 15,00 |
| 22.05.2026 | 59,82 | 59,82 | 59,82 | 59,82 | -2,32% | - |
| 21.05.2026 | 61,24 | 61,24 | 61,24 | 61,24 | -3,95% | - |
| 20.05.2026 | 62,26 | 63,76 | 62,26 | 63,76 | 1,89% | 5,00 |
| 19.05.2026 | 62,94 | 62,94 | 62,58 | 62,58 | -2,28% | 100,00 |
| 18.05.2026 | 64,04 | 64,04 | 64,04 | 64,04 | -0,40% | - |
| 15.05.2026 | 61,90 | 64,30 | 61,90 | 64,30 | 3,11% | 222,00 |
| 14.05.2026 | 62,36 | 62,36 | 62,36 | 62,36 | 0,39% | - |
| 13.05.2026 | 62,12 | 62,12 | 62,12 | 62,12 | 1,50% | - |
| 12.05.2026 | 61,68 | 62,16 | 61,20 | 61,20 | -1,67% | 400,00 |
| 11.05.2026 | 61,04 | 62,24 | 61,04 | 62,24 | 2,03% | 158,00 |
| 08.05.2026 | 60,56 | 61,00 | 60,56 | 61,00 | -4,69% | 1.000,00 |
| 07.05.2026 | 64,00 | 64,00 | 64,00 | 64,00 | 2,56% | 12,00 |
| 06.05.2026 | 65,50 | 65,50 | 59,60 | 62,40 | -3,29% | 65,00 |
| 05.05.2026 | 64,52 | 64,52 | 64,52 | 64,52 | 2,06% | - |
| 04.05.2026 | 62,60 | 63,22 | 62,60 | 63,22 | 2,93% | 200,00 |
| 30.04.2026 | 61,94 | 61,94 | 61,42 | 61,42 | -2,38% | 100,00 |
| 29.04.2026 | 60,52 | 62,92 | 60,52 | 62,92 | 5,57% | 150,00 |
| 28.04.2026 | 59,60 | 59,60 | 59,60 | 59,60 | 1,60% | - |
| 27.04.2026 | 58,66 | 58,66 | 58,66 | 58,66 | -2,14% | - |
| 24.04.2026 | 59,94 | 59,94 | 59,94 | 59,94 | -0,99% | - |
| 23.04.2026 | 60,54 | 60,54 | 60,54 | 60,54 | 1,54% | - |
| 22.04.2026 | 59,30 | 59,62 | 59,30 | 59,62 | 3,33% | 40,00 |
| 21.04.2026 | 57,60 | 57,70 | 57,60 | 57,70 | 0,45% | 105,00 |
| 20.04.2026 | 58,44 | 58,44 | 57,44 | 57,44 | 2,53% | 61,00 |
| 17.04.2026 | 63,24 | 63,24 | 56,02 | 56,02 | -8,67% | 230,00 |
| 16.04.2026 | 61,34 | 61,34 | 61,34 | 61,34 | -0,07% | - |
| 15.04.2026 | 61,38 | 61,38 | 61,38 | 61,38 | -4,27% | - |
| 14.04.2026 | 64,12 | 64,12 | 64,12 | 64,12 | 0,16% | - |
| 13.04.2026 | 65,12 | 66,48 | 64,02 | 64,02 | 5,23% | 309,00 |
| 10.04.2026 | 60,84 | 60,84 | 60,84 | 60,84 | -1,27% | - |
| 09.04.2026 | 63,40 | 64,66 | 60,30 | 61,62 | 1,18% | 890,00 |
| 08.04.2026 | 62,66 | 64,70 | 59,30 | 60,90 | -13,98% | 3.270,00 |
| 07.04.2026 | 67,62 | 70,80 | 67,62 | 70,80 | 3,00% | 125,00 |
| 02.04.2026 | 66,90 | 68,86 | 66,90 | 68,74 | 4,03% | 68,00 |
| 01.04.2026 | 68,54 | 68,54 | 66,08 | 66,08 | -8,63% | 367,00 |
| 31.03.2026 | 73,50 | 73,50 | 71,70 | 72,32 | 0,03% | 300,00 |
| 30.03.2026 | 69,12 | 72,70 | 69,12 | 72,30 | 6,32% | 620,00 |
| 27.03.2026 | 66,72 | 70,00 | 66,72 | 68,00 | -0,29% | 430,00 |
| 26.03.2026 | 65,76 | 68,20 | 65,62 | 68,20 | 3,30% | 912,00 |
| 25.03.2026 | 64,28 | 66,02 | 64,28 | 66,02 | 2,74% | 1.505,00 |
| 24.03.2026 | 60,64 | 64,26 | 60,64 | 64,26 | 3,81% | 90,00 |
| 23.03.2026 | 63,24 | 63,24 | 61,70 | 61,90 | -3,04% | 404,00 |
| 20.03.2026 | 63,84 | 63,84 | 63,84 | 63,84 | -3,45% | - |
| 19.03.2026 | 65,00 | 66,12 | 65,00 | 66,12 | 5,02% | 243,00 |
| 18.03.2026 | 61,36 | 62,96 | 61,36 | 62,96 | 1,38% | 24,00 |
| 17.03.2026 | 61,02 | 62,62 | 61,00 | 62,10 | 0,19% | 299,00 |