47,025€
-1,10%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 47,52 | 48,25 | 46,67 | 47,03 | -1,01% | 820,00 |
| 18.02.2026 | 47,42 | 48,20 | 47,28 | 47,51 | 0,56% | 9.620,00 |
| 17.02.2026 | 48,74 | 49,03 | 46,58 | 47,24 | -3,24% | 840,00 |
| 16.02.2026 | 48,75 | 49,15 | 48,54 | 48,82 | 0,61% | 56.760,00 |
| 13.02.2026 | 49,20 | 49,44 | 47,87 | 48,53 | -0,50% | - |
| 12.02.2026 | 50,29 | 50,75 | 48,21 | 48,77 | -2,65% | 1.944,00 |
| 11.02.2026 | 48,51 | 50,63 | 48,51 | 50,10 | 3,07% | 1.950,00 |
| 10.02.2026 | 46,56 | 48,74 | 46,56 | 48,61 | 4,40% | 10.252,00 |
| 09.02.2026 | 46,43 | 46,88 | 45,14 | 46,56 | -0,14% | 16.500,00 |
| 06.02.2026 | 45,66 | 46,96 | 45,12 | 46,63 | 2,00% | 1.314,00 |
| 05.02.2026 | 48,27 | 48,52 | 44,83 | 45,71 | -5,66% | 3.720,00 |
| 04.02.2026 | 45,10 | 48,69 | 45,01 | 48,45 | 7,24% | 2.100,00 |
| 03.02.2026 | 42,67 | 46,26 | 41,83 | 45,18 | 5,99% | 22.121,00 |
| 02.02.2026 | 40,80 | 42,87 | 39,99 | 42,63 | 3,11% | 20.880,00 |
| 30.01.2026 | 41,61 | 43,40 | 39,46 | 41,34 | -0,93% | 8.599,00 |
| 29.01.2026 | 42,09 | 42,53 | 41,06 | 41,73 | -1,22% | 750,00 |
| 28.01.2026 | 42,25 | 42,50 | 41,49 | 42,25 | 0,87% | 17.486,00 |
| 27.01.2026 | 43,12 | 43,31 | 41,62 | 41,88 | -2,17% | 21.850,00 |
| 26.01.2026 | 42,85 | 43,56 | 42,44 | 42,81 | -0,42% | 8.330,00 |
| 23.01.2026 | 43,96 | 44,80 | 42,89 | 42,99 | -1,67% | 5.760,00 |
| 22.01.2026 | 44,42 | 45,14 | 43,68 | 43,72 | -1,12% | 9.910,00 |
| 21.01.2026 | 41,77 | 44,77 | 41,76 | 44,22 | 6,07% | 2.990,00 |
| 20.01.2026 | 42,69 | 42,82 | 41,27 | 41,69 | -2,91% | 1.400,00 |
| 19.01.2026 | 43,42 | 43,42 | 42,50 | 42,94 | -2,22% | 20.870,00 |
| 16.01.2026 | 44,40 | 44,57 | 43,15 | 43,91 | 0,14% | 7.851,00 |
| 15.01.2026 | 44,72 | 44,80 | 43,36 | 43,85 | -1,85% | 6.658,00 |
| 14.01.2026 | 41,71 | 45,02 | 41,56 | 44,68 | 6,87% | 8.418,00 |
| 13.01.2026 | 41,30 | 42,21 | 41,30 | 41,81 | 1,19% | 6.585,00 |
| 12.01.2026 | 41,73 | 42,06 | 40,91 | 41,32 | -1,23% | 24.391,00 |
| 09.01.2026 | 40,94 | 41,96 | 40,14 | 41,83 | 2,30% | 2.623,00 |
| 08.01.2026 | 38,34 | 41,58 | 38,07 | 40,89 | 6,48% | 1.250,00 |
| 07.01.2026 | 39,62 | 40,12 | 37,93 | 38,40 | -2,66% | 14.245,00 |
| 06.01.2026 | 38,90 | 40,09 | 38,69 | 39,45 | 1,75% | 4.200,00 |
| 05.01.2026 | 38,11 | 39,63 | 37,91 | 38,77 | 2,57% | 7.008,00 |
| 02.01.2026 | 37,10 | 38,28 | 36,89 | 37,80 | 2,94% | 6.884,00 |
| 30.12.2025 | 36,86 | 37,13 | 36,72 | 36,72 | -0,49% | - |
| 29.12.2025 | 37,03 | 37,04 | 36,09 | 36,90 | 1,10% | 650,00 |
| 23.12.2025 | 37,07 | 37,29 | 36,03 | 36,50 | -0,90% | 150,00 |
| 22.12.2025 | 36,86 | 37,34 | 36,56 | 36,83 | -0,05% | 750,00 |
| 19.12.2025 | 36,92 | 37,34 | 36,30 | 36,85 | 0,15% | 16,00 |
| 18.12.2025 | 37,36 | 37,51 | 36,41 | 36,80 | -2,17% | - |
| 17.12.2025 | 36,72 | 37,78 | 36,49 | 37,61 | 2,37% | 70,00 |
| 16.12.2025 | 36,70 | 36,84 | 35,68 | 36,74 | 0,99% | 100,00 |
| 15.12.2025 | 38,00 | 38,21 | 35,93 | 36,38 | -6,19% | 340,00 |
| 12.12.2025 | 38,39 | 38,84 | 37,80 | 38,78 | 0,23% | 100,00 |
| 11.12.2025 | 38,38 | 39,51 | 37,92 | 38,69 | -0,27% | 27,00 |
| 10.12.2025 | 36,93 | 38,80 | 36,74 | 38,80 | 5,34% | - |
| 09.12.2025 | 36,37 | 38,36 | 36,35 | 36,83 | 1,04% | 400,00 |
| 08.12.2025 | 37,44 | 37,68 | 36,17 | 36,45 | -1,91% | 614,00 |
| 05.12.2025 | 37,23 | 38,48 | 37,02 | 37,16 | -3,86% | 680,00 |
| 04.12.2025 | 39,50 | 40,00 | 36,82 | 38,65 | -2,47% | - |
| 03.12.2025 | 41,06 | 41,67 | 39,39 | 39,63 | -3,83% | - |
| 02.12.2025 | 41,26 | 41,62 | 40,38 | 41,21 | -0,51% | - |
| 01.12.2025 | 41,36 | 42,11 | 40,52 | 41,42 | -1,69% | - |
| 28.11.2025 | 41,99 | 42,74 | 41,79 | 42,13 | 1,52% | 400,00 |
| 27.11.2025 | 41,81 | 42,02 | 41,50 | 41,50 | -1,12% | 3.233,00 |
| 26.11.2025 | 40,66 | 42,19 | 40,52 | 41,97 | 3,27% | 350,00 |
| 25.11.2025 | 39,53 | 40,88 | 39,31 | 40,64 | 4,23% | 20,00 |
| 24.11.2025 | 39,07 | 39,59 | 38,43 | 38,99 | 0,24% | - |
| 21.11.2025 | 37,01 | 1.893,50 | 36,75 | 38,90 | 4,47% | - |
| 20.11.2025 | 37,50 | 37,99 | 36,87 | 37,23 | 0,54% | 727,00 |
| 19.11.2025 | 37,73 | 38,23 | 36,92 | 37,03 | -1,46% | - |
| 18.11.2025 | 37,32 | 37,78 | 36,89 | 37,58 | -3,64% | - |
| 17.11.2025 | 39,15 | 39,28 | 37,48 | 39,00 | 0,59% | 270,00 |
| 14.11.2025 | 39,11 | 39,14 | 38,17 | 38,77 | 3,72% | 120,00 |
| 13.11.2025 | 37,59 | 39,21 | 37,22 | 37,38 | -0,05% | 544,00 |
| 12.11.2025 | 37,94 | 38,28 | 37,19 | 37,40 | -1,01% | 290,00 |
| 11.11.2025 | 36,99 | 38,00 | 36,79 | 37,78 | 2,47% | 466,00 |
| 10.11.2025 | 37,57 | 37,80 | 35,94 | 36,87 | -1,07% | 215,00 |
| 07.11.2025 | 36,98 | 37,55 | 36,44 | 37,27 | 0,70% | 5.803,00 |
| 06.11.2025 | 38,40 | 38,83 | 36,63 | 37,01 | -3,87% | 887,00 |
| 05.11.2025 | 38,83 | 39,70 | 38,30 | 38,50 | -0,21% | 380,00 |
| 04.11.2025 | 40,36 | 40,36 | 38,58 | 38,58 | -4,20% | 6.170,00 |
| 03.11.2025 | 40,20 | 40,63 | 39,32 | 40,27 | -0,07% | - |
| 31.10.2025 | 39,35 | 41,89 | 39,25 | 40,30 | 1,51% | 475,00 |
| 30.10.2025 | 40,05 | 40,26 | 39,00 | 39,70 | -0,68% | 137,00 |
| 29.10.2025 | 40,94 | 41,31 | 39,71 | 39,97 | -1,82% | 200,00 |
| 28.10.2025 | 41,92 | 42,19 | 40,35 | 40,71 | -3,00% | 3.300,00 |
| 27.10.2025 | 41,40 | 42,17 | 41,14 | 41,97 | 3,25% | 3.180,00 |
| 24.10.2025 | 40,48 | 40,99 | 40,38 | 40,65 | 1,65% | - |
| 23.10.2025 | 39,02 | 40,88 | 39,02 | 39,99 | 2,64% | 70,00 |
| 22.10.2025 | 39,08 | 39,54 | 38,69 | 38,96 | -0,49% | 250,00 |
| 21.10.2025 | 39,23 | 39,64 | 38,83 | 39,15 | -0,05% | - |
| 20.10.2025 | 39,73 | 40,06 | 38,90 | 39,17 | -0,48% | 210,00 |
| 17.10.2025 | 38,96 | 39,58 | 38,45 | 39,36 | 1,08% | 300,00 |
| 16.10.2025 | 40,27 | 40,56 | 38,79 | 38,94 | -2,99% | 100,00 |
| 15.10.2025 | 40,33 | 40,98 | 39,84 | 40,14 | 0,32% | - |
| 14.10.2025 | 39,88 | 40,41 | 38,92 | 40,01 | 0,35% | 508,00 |
| 13.10.2025 | 39,71 | 40,32 | 39,28 | 39,87 | 3,00% | 264,00 |
| 10.10.2025 | 41,42 | 41,62 | 38,64 | 38,71 | -5,82% | 4.110,00 |
| 09.10.2025 | 41,87 | 42,41 | 40,87 | 41,10 | -1,65% | 10,00 |
| 08.10.2025 | 42,33 | 42,82 | 41,77 | 41,79 | -0,81% | 80,00 |
| 07.10.2025 | 41,65 | 42,54 | 41,23 | 42,13 | 1,35% | 200,00 |
| 06.10.2025 | 42,33 | 43,19 | 41,42 | 41,57 | -1,45% | 1.610,00 |
| 03.10.2025 | 42,20 | 42,54 | 41,67 | 42,18 | 0,48% | - |
| 02.10.2025 | 41,46 | 42,77 | 41,36 | 41,98 | 1,94% | 320,00 |
| 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 |