Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 101,40 | 104,96 | 101,32 | 103,16 | -1,26% | - |
25.02.2021 | 105,95 | 105,95 | 103,57 | 104,48 | -2,66% | - |
24.02.2021 | 104,54 | 107,97 | 104,36 | 107,33 | 4,24% | - |
23.02.2021 | 103,47 | 103,55 | 101,54 | 102,96 | 0,01% | - |
22.02.2021 | 103,89 | 104,16 | 102,55 | 102,95 | 2,70% | - |
19.02.2021 | 98,45 | 100,84 | 97,73 | 100,24 | 5,58% | - |
18.02.2021 | 95,83 | 96,08 | 94,81 | 94,94 | -2,98% | - |
17.02.2021 | 97,27 | 98,34 | 0,00 | 97,86 | -0,13% | - |
16.02.2021 | 98,38 | 98,83 | 97,64 | 97,99 | 1,92% | - |
12.02.2021 | 95,22 | 96,27 | 94,96 | 96,14 | 1,40% | - |
11.02.2021 | 95,30 | 95,46 | 93,15 | 94,81 | -0,69% | - |
10.02.2021 | 95,33 | 96,42 | 94,79 | 95,47 | 0,77% | - |
09.02.2021 | 95,23 | 96,05 | 94,68 | 94,74 | -0,86% | - |
08.02.2021 | 94,73 | 95,87 | 94,53 | 95,57 | 2,49% | - |
05.02.2021 | 93,04 | 93,54 | 92,56 | 93,24 | 2,47% | - |
04.02.2021 | 90,32 | 91,27 | 0,00 | 91,00 | 1,97% | - |
03.02.2021 | 88,10 | 89,73 | 88,06 | 89,24 | 0,26% | - |
02.02.2021 | 88,69 | 89,74 | 88,31 | 89,01 | 2,61% | - |
01.02.2021 | 85,93 | 87,11 | 85,04 | 86,74 | 0,84% | - |
29.01.2021 | 88,89 | 89,12 | 0,00 | 86,02 | -1,44% | - |
28.01.2021 | 87,27 | 87,27 | 87,27 | 87,27 | 1,58% | - |
27.01.2021 | 86,11 | 87,54 | 85,53 | 85,91 | -2,24% | - |
26.01.2021 | 90,34 | 90,41 | 87,66 | 87,88 | -2,23% | - |
25.01.2021 | 89,69 | 89,92 | 87,68 | 89,88 | -1,80% | - |
22.01.2021 | 91,14 | 92,07 | 91,06 | 91,53 | -1,20% | - |
21.01.2021 | 92,61 | 92,65 | 92,61 | 92,64 | -1,95% | - |
20.01.2021 | 94,48 | 94,48 | 94,48 | 94,48 | 0,78% | - |
19.01.2021 | 93,69 | 94,46 | 93,48 | 93,75 | -1,12% | - |
15.01.2021 | 94,75 | 96,12 | 94,60 | 94,82 | -4,02% | - |
14.01.2021 | 97,58 | 99,63 | 97,17 | 98,79 | 1,50% | - |
13.01.2021 | 98,37 | 98,97 | 97,22 | 97,33 | -2,11% | - |
12.01.2021 | 98,59 | 99,43 | 97,32 | 99,43 | 2,45% | - |
11.01.2021 | 96,60 | 97,25 | 96,21 | 97,05 | 0,29% | - |
08.01.2021 | 97,01 | 97,73 | 95,90 | 96,76 | -0,62% | - |
07.01.2021 | 98,31 | 98,58 | 97,11 | 97,36 | 0,58% | - |
06.01.2021 | 96,61 | 97,39 | 95,05 | 96,80 | 4,89% | - |
05.01.2021 | 90,17 | 93,11 | 89,62 | 92,28 | 3,28% | - |
04.01.2021 | 91,76 | 91,80 | 89,00 | 89,35 | -2,64% | - |
31.12.2020 | 91,80 | 92,44 | 91,49 | 91,77 | 0,79% | - |
30.12.2020 | 91,21 | 91,36 | 90,30 | 91,06 | 1,58% | - |
29.12.2020 | 89,61 | 90,48 | 88,89 | 89,64 | -1,05% | - |
28.12.2020 | 90,61 | 90,61 | 90,58 | 90,59 | -2,27% | - |
24.12.2020 | 89,96 | 92,70 | 89,71 | 92,70 | 1,82% | - |
23.12.2020 | 90,95 | 92,32 | 90,89 | 91,04 | 1,09% | - |
22.12.2020 | 90,49 | 90,56 | 89,57 | 90,05 | -0,14% | - |
21.12.2020 | 88,26 | 90,56 | 88,08 | 90,18 | -1,17% | - |
18.12.2020 | 90,28 | 91,49 | 90,13 | 91,24 | -0,18% | - |
17.12.2020 | 89,84 | 98,96 | 0,00 | 91,41 | 2,46% | - |
16.12.2020 | 88,08 | 89,50 | 87,77 | 89,21 | 2,42% | - |
15.12.2020 | 87,25 | 89,28 | 86,30 | 87,10 | -0,21% | - |
14.12.2020 | 88,60 | 88,68 | 87,26 | 87,28 | -1,37% | - |
11.12.2020 | 88,69 | 88,85 | 87,47 | 88,50 | -0,49% | - |
10.12.2020 | 88,31 | 88,93 | 79,81 | 88,93 | 2,67% | - |
09.12.2020 | 88,63 | 88,65 | 79,81 | 86,62 | -1,49% | - |
08.12.2020 | 88,68 | 88,82 | 0,00 | 87,93 | 0,79% | - |
07.12.2020 | 88,38 | 88,84 | 86,93 | 87,24 | -0,23% | - |
04.12.2020 | 88,19 | 89,57 | 79,93 | 87,44 | 1,87% | - |
03.12.2020 | 86,02 | 86,44 | 85,31 | 85,84 | 1,80% | - |
02.12.2020 | 85,49 | 86,18 | 84,32 | 84,32 | -1,80% | - |
01.12.2020 | 85,84 | 85,86 | 85,83 | 85,86 | 1,32% | - |
30.11.2020 | 85,10 | 86,75 | 84,74 | 84,74 | -6,46% | - |
27.11.2020 | 87,20 | 90,60 | 86,91 | 90,60 | 1,39% | - |
25.11.2020 | 89,16 | 89,74 | 88,24 | 89,35 | -1,69% | - |
24.11.2020 | 90,10 | 91,19 | 89,53 | 90,89 | 6,88% | - |
23.11.2020 | 84,00 | 85,64 | 83,88 | 85,04 | 4,29% | - |
20.11.2020 | 81,40 | 81,83 | 81,10 | 81,54 | -0,83% | - |
19.11.2020 | 82,26 | 82,26 | 82,22 | 82,22 | -0,11% | - |
18.11.2020 | 82,37 | 83,68 | 82,12 | 82,31 | 1,62% | - |
17.11.2020 | 78,60 | 81,04 | 0,00 | 81,00 | 1,80% | - |
16.11.2020 | 78,90 | 79,89 | 78,54 | 79,56 | 3,60% | - |
13.11.2020 | 74,51 | 77,05 | 74,27 | 76,80 | 3,31% | - |
12.11.2020 | 76,45 | 76,68 | 73,51 | 74,34 | -3,67% | - |
11.11.2020 | 80,19 | 80,79 | 0,00 | 77,17 | -5,22% | - |
10.11.2020 | 81,38 | 82,50 | 0,00 | 81,42 | 2,34% | - |
09.11.2020 | 82,00 | 82,13 | 77,20 | 79,56 | 9,41% | - |
06.11.2020 | 75,08 | 75,22 | 72,07 | 72,72 | -2,21% | - |
05.11.2020 | 72,31 | 75,15 | 72,14 | 74,36 | 6,70% | - |
04.11.2020 | 70,80 | 72,27 | 69,52 | 69,69 | -4,67% | - |
03.11.2020 | 72,47 | 73,37 | 71,42 | 73,10 | 1,49% | - |
02.11.2020 | 0,00 | 72,32 | 0,00 | 72,02 | 5,55% | - |
30.10.2020 | 69,10 | 71,27 | 0,00 | 68,23 | -5,50% | - |
29.10.2020 | 70,07 | 72,56 | 69,63 | 72,20 | 4,14% | - |
28.10.2020 | 70,99 | 71,17 | 69,31 | 69,33 | -5,50% | - |
27.10.2020 | 73,36 | 73,37 | 73,36 | 73,37 | -2,65% | - |
26.10.2020 | 75,59 | 75,68 | 74,56 | 75,36 | -2,00% | - |
23.10.2020 | 77,30 | 78,01 | 76,78 | 76,90 | -0,25% | - |
22.10.2020 | 76,89 | 77,47 | 74,76 | 77,09 | 0,65% | - |
21.10.2020 | 77,10 | 78,04 | 76,20 | 76,60 | -1,61% | - |
20.10.2020 | 78,43 | 78,85 | 77,62 | 77,85 | 1,07% | - |
19.10.2020 | 78,23 | 79,40 | 76,80 | 77,03 | 0,01% | - |
16.10.2020 | 0,00 | 77,58 | 0,00 | 77,02 | -0,05% | - |
15.10.2020 | 76,68 | 77,79 | 76,11 | 77,06 | -1,21% | - |
14.10.2020 | 77,96 | 78,90 | 77,68 | 78,00 | 1,79% | - |
13.10.2020 | 76,88 | 77,39 | 75,38 | 76,63 | -1,14% | - |
12.10.2020 | 78,29 | 78,52 | 76,86 | 77,52 | -2,75% | - |
09.10.2020 | 79,71 | 80,43 | 79,04 | 79,71 | 0,68% | - |
08.10.2020 | 79,24 | 79,34 | 77,73 | 79,17 | -0,23% | - |
07.10.2020 | 79,10 | 79,61 | 78,10 | 79,36 | 4,52% | - |
06.10.2020 | 76,08 | 77,43 | 0,00 | 75,93 | 0,64% | - |
05.10.2020 | 75,40 | 75,47 | 75,39 | 75,44 | 4,00% | - |