52,020€
-6,67%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 54,18 | 54,45 | 52,40 | 53,00 | -1,74% | 80,00 |
| 13.05.2025 | 54,63 | 55,80 | 53,83 | 53,94 | -1,43% | 1.230,00 |
| 12.05.2025 | 52,26 | 56,15 | 52,21 | 54,72 | 8,14% | 437,00 |
| 09.05.2025 | 51,07 | 51,94 | 50,34 | 50,60 | -0,69% | 62,00 |
| 08.05.2025 | 49,56 | 51,89 | 49,46 | 50,95 | 3,66% | 1.200,00 |
| 07.05.2025 | 49,59 | 50,35 | 48,48 | 49,15 | 0,01% | 430,00 |
| 06.05.2025 | 49,66 | 50,24 | 49,05 | 49,15 | -1,06% | 100,00 |
| 05.05.2025 | 51,73 | 51,73 | 49,59 | 49,67 | -3,87% | 10,00 |
| 02.05.2025 | 51,85 | 52,66 | 51,03 | 51,67 | 0,58% | 220,00 |
| 30.04.2025 | 51,58 | 51,73 | 50,32 | 51,37 | -0,62% | 590,00 |
| 29.04.2025 | 51,71 | 51,86 | 50,62 | 51,69 | 0,56% | - |
| 28.04.2025 | 53,51 | 54,26 | 50,83 | 51,40 | -1,81% | 66,00 |
| 25.04.2025 | 52,70 | 52,90 | 50,40 | 52,35 | 0,62% | - |
| 24.04.2025 | 50,82 | 52,47 | 50,38 | 52,03 | 2,00% | 6.480,00 |
| 23.04.2025 | 52,22 | 53,79 | 50,83 | 51,01 | 0,20% | 368,00 |
| 22.04.2025 | 49,38 | 50,98 | 49,20 | 50,91 | 1,96% | - |
| 17.04.2025 | 49,64 | 50,61 | 49,31 | 49,93 | 1,88% | 241,00 |
| 16.04.2025 | 49,67 | 50,72 | 48,70 | 49,01 | -2,53% | 880,00 |
| 15.04.2025 | 50,62 | 51,23 | 50,01 | 50,28 | -0,65% | 117,00 |
| 14.04.2025 | 50,02 | 51,84 | 49,18 | 50,61 | 0,88% | 100,00 |
| 11.04.2025 | 48,75 | 50,29 | 46,27 | 50,17 | 3,48% | 120,00 |
| 10.04.2025 | 54,55 | 54,97 | 47,65 | 48,49 | -11,33% | 469,00 |
| 09.04.2025 | 47,62 | 56,32 | 45,79 | 54,68 | 12,51% | 75,00 |
| 08.04.2025 | 51,91 | 54,34 | 47,90 | 48,60 | -6,27% | 357,00 |
| 07.04.2025 | 51,42 | 54,46 | 49,29 | 51,85 | -2,17% | 4.298,00 |
| 04.04.2025 | 56,90 | 57,44 | 52,48 | 53,00 | -7,31% | 168,00 |
| 03.04.2025 | 63,59 | 63,77 | 57,12 | 57,18 | -12,18% | 383,00 |
| 02.04.2025 | 64,81 | 65,24 | 63,99 | 65,11 | 0,29% | 100,00 |
| 01.04.2025 | 64,89 | 65,23 | 63,85 | 64,92 | -0,28% | 75,00 |
| 31.03.2025 | 64,50 | 65,65 | 63,86 | 65,10 | 0,43% | 338,00 |
| 28.03.2025 | 65,64 | 66,13 | 64,43 | 64,82 | -1,67% | - |
| 27.03.2025 | 65,19 | 66,14 | 64,87 | 65,92 | 0,56% | 1.500,00 |
| 26.03.2025 | 64,68 | 66,29 | 64,46 | 65,55 | 0,46% | 8,00 |
| 25.03.2025 | 66,60 | 68,00 | 64,67 | 65,25 | -1,76% | 30,00 |
| 24.03.2025 | 66,47 | 68,01 | 66,16 | 66,42 | 0,47% | - |
| 21.03.2025 | 67,09 | 67,43 | 65,36 | 66,11 | -2,39% | - |
| 20.03.2025 | 67,77 | 68,46 | 66,74 | 67,73 | -0,60% | 15,00 |
| 19.03.2025 | 68,76 | 69,42 | 67,37 | 68,14 | -0,64% | 30,00 |
| 18.03.2025 | 68,76 | 69,50 | 67,90 | 68,58 | -0,42% | - |
| 17.03.2025 | 69,06 | 69,51 | 67,75 | 68,87 | 1,37% | 27,00 |
| 14.03.2025 | 67,65 | 68,44 | 67,21 | 67,94 | 0,25% | - |
| 13.03.2025 | 66,35 | 68,27 | 66,12 | 67,77 | 0,25% | - |
| 12.03.2025 | 67,98 | 68,74 | 65,86 | 67,60 | -1,17% | - |
| 11.03.2025 | 70,61 | 70,85 | 66,79 | 68,40 | -2,55% | 180,00 |
| 10.03.2025 | 70,03 | 72,37 | 69,47 | 70,19 | -1,76% | 1.000,00 |
| 07.03.2025 | 70,12 | 71,64 | 69,21 | 71,45 | 1,61% | 429,00 |
| 06.03.2025 | 70,28 | 70,71 | 69,15 | 70,32 | -0,38% | - |
| 05.03.2025 | 70,00 | 71,33 | 69,01 | 70,59 | 1,95% | 30,00 |