41,180€
0,22%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 41,49 | 41,79 | 40,90 | 41,18 | 0,22% | 168,00 |
| 30.09.2025 | 41,79 | 41,82 | 40,89 | 41,09 | -1,46% | 425,00 |
| 29.09.2025 | 42,63 | 42,78 | 41,33 | 41,70 | -2,09% | 260,00 |
| 26.09.2025 | 42,36 | 43,27 | 41,95 | 42,59 | 1,07% | 190,00 |
| 25.09.2025 | 43,82 | 44,01 | 41,89 | 42,14 | -3,75% | 7.820,00 |
| 24.09.2025 | 42,93 | 44,21 | 42,80 | 43,78 | 2,36% | 8.829,00 |
| 23.09.2025 | 43,37 | 43,89 | 42,62 | 42,77 | -1,06% | 6.900,00 |
| 22.09.2025 | 44,30 | 44,39 | 43,01 | 43,23 | -2,15% | 5.242,00 |
| 19.09.2025 | 44,75 | 45,27 | 43,88 | 44,18 | -1,16% | 5.148,00 |
| 18.09.2025 | 45,70 | 46,24 | 44,57 | 44,70 | -1,54% | 12.090,00 |
| 17.09.2025 | 44,56 | 46,39 | 44,13 | 45,40 | 1,79% | 10.365,00 |
| 16.09.2025 | 44,74 | 45,40 | 44,26 | 44,60 | -0,44% | 7.680,00 |
| 15.09.2025 | 47,12 | 47,48 | 44,50 | 44,80 | -5,03% | 9.560,00 |
| 12.09.2025 | 47,19 | 47,97 | 46,78 | 47,17 | -0,23% | 6.880,00 |
| 11.09.2025 | 46,54 | 47,53 | 45,96 | 47,28 | 1,84% | 720,00 |
| 10.09.2025 | 46,62 | 47,00 | 45,77 | 46,43 | 0,27% | - |
| 09.09.2025 | 46,44 | 47,08 | 45,95 | 46,30 | 0,74% | 8.330,00 |
| 08.09.2025 | 47,03 | 47,47 | 44,87 | 45,96 | -1,71% | 1.440,00 |
| 05.09.2025 | 46,60 | 47,85 | 45,89 | 46,76 | 2,03% | 70,00 |
| 04.09.2025 | 46,56 | 47,03 | 45,35 | 45,83 | -1,12% | - |
| 03.09.2025 | 48,00 | 48,15 | 46,33 | 46,35 | -3,18% | 204,00 |
| 02.09.2025 | 48,28 | 48,44 | 46,83 | 47,87 | -0,85% | 20,00 |
| 01.09.2025 | 47,80 | 48,34 | 47,77 | 48,28 | 0,28% | 2.680,00 |
| 29.08.2025 | 47,82 | 49,22 | 47,20 | 48,15 | 0,63% | 800,00 |
| 28.08.2025 | 48,29 | 48,70 | 47,36 | 47,85 | -1,29% | - |
| 27.08.2025 | 48,74 | 49,21 | 48,03 | 48,47 | -0,02% | - |
| 26.08.2025 | 49,04 | 49,13 | 48,32 | 48,48 | -1,38% | 5.610,00 |
| 25.08.2025 | 49,22 | 49,28 | 47,86 | 49,16 | -1,95% | 2.160,00 |
| 22.08.2025 | 48,01 | 50,46 | 47,95 | 50,14 | 4,84% | 400,00 |
| 21.08.2025 | 47,84 | 48,02 | 46,88 | 47,83 | 0,73% | 21,00 |
| 20.08.2025 | 46,90 | 47,81 | 46,11 | 47,48 | 2,74% | 90,00 |
| 19.08.2025 | 45,40 | 46,65 | 45,37 | 46,22 | 1,84% | 90,00 |
| 18.08.2025 | 45,89 | 46,02 | 45,21 | 45,38 | -0,53% | 470,00 |
| 15.08.2025 | 45,78 | 46,41 | 45,49 | 45,62 | -0,41% | 122,00 |
| 14.08.2025 | 45,21 | 45,99 | 43,93 | 45,81 | 1,27% | - |
| 13.08.2025 | 43,03 | 45,28 | 42,88 | 45,24 | 4,66% | 627,00 |
| 12.08.2025 | 41,63 | 43,32 | 41,55 | 43,22 | 3,74% | 2.410,00 |
| 11.08.2025 | 42,26 | 43,21 | 41,04 | 41,66 | -1,12% | 550,00 |
| 08.08.2025 | 43,12 | 43,70 | 41,92 | 42,13 | -2,16% | 610,00 |
| 07.08.2025 | 42,70 | 44,17 | 42,47 | 43,06 | 1,26% | 1.345,00 |
| 06.08.2025 | 45,71 | 45,87 | 42,21 | 42,53 | -5,23% | 410,00 |
| 05.08.2025 | 44,50 | 45,50 | 44,11 | 44,87 | 1,97% | 400,00 |
| 04.08.2025 | 46,75 | 47,51 | 43,90 | 44,01 | -4,72% | 6.341,00 |
| 01.08.2025 | 50,59 | 50,80 | 46,13 | 46,19 | -9,08% | 2.117,00 |
| 31.07.2025 | 52,02 | 52,20 | 50,38 | 50,80 | -1,42% | 1.460,00 |
| 30.07.2025 | 54,51 | 54,87 | 51,21 | 51,53 | -4,94% | 6.930,00 |
| 29.07.2025 | 54,34 | 54,59 | 53,21 | 54,21 | -0,17% | 5.566,00 |
| 28.07.2025 | 54,97 | 55,34 | 53,77 | 54,30 | -0,37% | 8.662,00 |
| 25.07.2025 | 51,92 | 54,67 | 51,46 | 54,50 | 5,56% | 777,00 |
| 24.07.2025 | 57,21 | 57,21 | 50,69 | 51,63 | -9,58% | 1.150,00 |
| 23.07.2025 | 55,86 | 57,36 | 55,86 | 57,10 | 2,53% | - |
| 22.07.2025 | 53,58 | 56,20 | 53,06 | 55,69 | 3,84% | 92,00 |
| 21.07.2025 | 54,43 | 55,08 | 53,56 | 53,63 | -1,42% | 290,00 |
| 18.07.2025 | 54,61 | 54,79 | 53,84 | 54,40 | -0,33% | 160,00 |
| 17.07.2025 | 53,73 | 54,72 | 53,45 | 54,58 | 1,73% | - |
| 16.07.2025 | 53,63 | 54,27 | 52,57 | 53,65 | -0,43% | - |
| 15.07.2025 | 54,13 | 54,95 | 53,78 | 53,88 | -0,37% | 186,00 |
| 14.07.2025 | 54,99 | 55,27 | 53,66 | 54,08 | -2,08% | - |
| 11.07.2025 | 55,76 | 55,80 | 54,38 | 55,23 | -1,09% | - |
| 10.07.2025 | 55,11 | 56,80 | 54,53 | 55,84 | 0,90% | - |
| 09.07.2025 | 54,67 | 56,41 | 54,46 | 55,34 | 1,78% | 195,00 |
| 08.07.2025 | 51,77 | 55,12 | 51,39 | 54,37 | 4,92% | - |
| 07.07.2025 | 52,79 | 53,25 | 51,38 | 51,82 | -1,71% | 70,00 |
| 04.07.2025 | 52,81 | 52,81 | 52,58 | 52,72 | -0,09% | - |
| 03.07.2025 | 53,08 | 53,82 | 52,46 | 52,77 | -0,47% | 10,00 |
| 02.07.2025 | 52,26 | 53,29 | 51,66 | 53,02 | 2,18% | 50,00 |
| 01.07.2025 | 49,01 | 52,43 | 48,72 | 51,89 | 5,63% | 40,00 |
| 30.06.2025 | 50,36 | 50,42 | 48,81 | 49,13 | -2,00% | - |
| 27.06.2025 | 50,03 | 50,71 | 49,58 | 50,13 | 0,47% | 22,00 |
| 26.06.2025 | 49,27 | 50,02 | 49,16 | 49,90 | 1,17% | - |
| 25.06.2025 | 50,06 | 50,49 | 49,19 | 49,32 | -1,89% | 90,00 |
| 24.06.2025 | 49,81 | 50,35 | 49,71 | 50,27 | 1,52% | 120,00 |
| 23.06.2025 | 50,39 | 51,71 | 48,90 | 49,52 | -2,24% | - |
| 20.06.2025 | 51,05 | 51,41 | 50,03 | 50,65 | -0,26% | - |
| 19.06.2025 | 51,03 | 51,06 | 50,57 | 50,78 | -0,61% | 400,00 |
| 18.06.2025 | 51,76 | 52,60 | 51,00 | 51,09 | -1,52% | - |
| 17.06.2025 | 52,76 | 53,09 | 51,83 | 51,88 | -2,09% | - |
| 16.06.2025 | 52,12 | 53,01 | 51,79 | 52,99 | 1,85% | 85,00 |
| 13.06.2025 | 51,20 | 53,70 | 51,20 | 52,03 | 0,15% | - |
| 12.06.2025 | 52,87 | 53,02 | 51,49 | 51,95 | -2,42% | 160,00 |
| 11.06.2025 | 52,72 | 54,00 | 52,48 | 53,24 | 0,36% | 300,00 |
| 10.06.2025 | 51,37 | 53,62 | 51,24 | 53,05 | 3,59% | 2.708,00 |
| 09.06.2025 | 49,44 | 51,92 | 49,42 | 51,21 | 3,23% | 120,00 |
| 06.06.2025 | 48,77 | 49,91 | 48,76 | 49,61 | 2,04% | 148,00 |
| 05.06.2025 | 49,14 | 49,87 | 48,43 | 48,62 | -0,93% | 240,00 |
| 04.06.2025 | 49,02 | 49,35 | 48,52 | 49,08 | 0,12% | 100,00 |
| 03.06.2025 | 47,52 | 49,25 | 46,61 | 49,02 | 3,08% | 55,00 |
| 02.06.2025 | 49,15 | 49,52 | 47,15 | 47,55 | -4,41% | 892,00 |
| 30.05.2025 | 50,93 | 51,26 | 49,33 | 49,75 | -1,77% | 340,00 |
| 29.05.2025 | 52,32 | 52,60 | 49,84 | 50,64 | 0,16% | 659,00 |
| 28.05.2025 | 51,41 | 51,97 | 50,38 | 50,56 | -1,17% | 10,00 |
| 27.05.2025 | 50,56 | 51,38 | 50,19 | 51,16 | 2,28% | 125,00 |
| 26.05.2025 | 50,31 | 51,50 | 49,87 | 50,02 | 1,31% | - |
| 23.05.2025 | 49,70 | 50,05 | 48,64 | 49,38 | -1,14% | 300,00 |
| 22.05.2025 | 50,17 | 50,38 | 49,21 | 49,95 | -0,04% | 100,00 |
| 21.05.2025 | 51,53 | 53,00 | 49,80 | 49,97 | -3,71% | 1.428,00 |
| 20.05.2025 | 52,40 | 52,96 | 51,67 | 51,89 | -1,50% | - |
| 19.05.2025 | 52,92 | 52,94 | 51,62 | 52,68 | -1,72% | 120,00 |
| 16.05.2025 | 52,14 | 53,69 | 51,65 | 53,60 | 2,56% | 400,00 |
| 15.05.2025 | 52,44 | 52,96 | 51,42 | 52,26 | -1,40% | 80,00 |