53,580€
-0,26%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,10 | 54,24 | 53,10 | 54,24 | 0,97% | 891,00 |
| 08.10.2026 | 51,60 | 53,72 | 51,60 | 53,72 | 3,87% | 76,00 |
| 07.10.2026 | 51,76 | 51,76 | 51,72 | 51,72 | -1,00% | - |
| 06.10.2026 | 52,14 | 53,48 | 52,14 | 52,24 | 1,28% | 65,00 |
| 05.10.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -0,77% | - |
| 02.10.2026 | 50,78 | 51,98 | 50,78 | 51,98 | 1,52% | - |
| 01.10.2026 | 50,20 | 51,22 | 50,20 | 51,20 | 1,07% | - |
| 30.09.2026 | 50,66 | 50,66 | 50,66 | 50,66 | -0,20% | - |
| 29.09.2026 | 50,76 | 50,76 | 50,76 | 50,76 | 1,12% | - |
| 28.09.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,44% | - |
| 25.09.2026 | 52,10 | 52,10 | 50,42 | 50,42 | -5,15% | - |
| 24.09.2026 | 51,88 | 54,00 | 51,88 | 53,16 | 1,49% | 100,00 |
| 23.09.2026 | 51,18 | 52,38 | 51,18 | 52,38 | 0,19% | - |
| 22.09.2026 | 51,76 | 52,28 | 51,76 | 52,28 | -0,80% | - |
| 21.09.2026 | 53,30 | 53,30 | 52,70 | 52,70 | -2,15% | - |
| 18.09.2026 | 55,40 | 55,40 | 53,86 | 53,86 | -3,16% | - |
| 17.09.2026 | 55,62 | 55,62 | 55,62 | 55,62 | 0,00% | 20,00 |
| 16.09.2026 | 55,62 | 55,62 | 55,62 | 55,62 | -1,24% | - |
| 15.09.2026 | 53,56 | 56,32 | 53,56 | 56,32 | 3,99% | - |
| 14.09.2026 | 54,50 | 54,50 | 54,16 | 54,16 | -1,02% | 5,00 |
| 11.09.2026 | 54,88 | 54,88 | 54,72 | 54,72 | -0,26% | 40,00 |
| 10.09.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -0,94% | - |
| 09.09.2026 | 55,20 | 55,38 | 55,20 | 55,38 | -0,93% | - |
| 08.09.2026 | 53,42 | 56,30 | 53,42 | 55,90 | 3,06% | 21,00 |
| 07.09.2026 | 54,24 | 54,24 | 54,24 | 54,24 | -1,42% | - |
| 04.09.2026 | 55,02 | 55,02 | 55,02 | 55,02 | -3,34% | - |
| 03.09.2026 | 56,92 | 56,92 | 56,92 | 56,92 | 2,48% | - |
| 02.09.2026 | 55,54 | 55,54 | 55,54 | 55,54 | 0,18% | - |
| 01.09.2026 | 55,44 | 55,44 | 55,44 | 55,44 | 2,48% | - |
| 31.08.2026 | 54,10 | 54,10 | 54,10 | 54,10 | 1,39% | - |
| 28.08.2026 | 53,36 | 53,36 | 53,36 | 53,36 | 0,98% | - |
| 27.08.2026 | 52,84 | 52,84 | 52,84 | 52,84 | 0,19% | - |
| 26.08.2026 | 52,74 | 52,74 | 52,74 | 52,74 | -4,73% | - |
| 25.08.2026 | 55,36 | 55,36 | 55,36 | 55,36 | -1,74% | - |
| 24.08.2026 | 56,66 | 56,66 | 56,34 | 56,34 | -2,12% | 12,00 |
| 21.08.2026 | 57,56 | 57,56 | 57,56 | 57,56 | 2,97% | - |
| 20.08.2026 | 55,90 | 55,90 | 55,90 | 55,90 | 0,61% | - |
| 19.08.2026 | 55,56 | 55,56 | 55,56 | 55,56 | 1,09% | - |
| 18.08.2026 | 54,96 | 54,96 | 54,96 | 54,96 | 0,29% | - |
| 17.08.2026 | 54,42 | 54,80 | 54,42 | 54,80 | 2,70% | - |
| 14.08.2026 | 53,36 | 53,36 | 53,36 | 53,36 | -0,89% | - |
| 13.08.2026 | 53,84 | 53,84 | 53,84 | 53,84 | -1,39% | - |
| 12.08.2026 | 54,80 | 54,80 | 54,60 | 54,60 | 1,87% | 15,00 |
| 11.08.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 4,93% | - |
| 10.08.2026 | 50,96 | 51,08 | 50,96 | 51,08 | -1,96% | 20,00 |
| 07.08.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 3,13% | - |
| 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 |