84,080€
-0,52%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 85,20 | 85,85 | 83,63 | 84,31 | -0,66% | - |
| 05.09.2024 | 85,59 | 85,92 | 84,47 | 84,87 | -0,92% | - |
| 04.09.2024 | 86,28 | 87,22 | 85,50 | 85,66 | -1,19% | - |
| 03.09.2024 | 89,13 | 89,52 | 86,27 | 86,69 | -2,81% | - |
| 02.09.2024 | 89,31 | 89,31 | 88,96 | 89,20 | -0,03% | - |
| 30.08.2024 | 88,72 | 90,20 | 88,04 | 89,23 | 0,94% | - |
| 29.08.2024 | 87,98 | 89,35 | 87,71 | 88,40 | 0,53% | - |
| 28.08.2024 | 87,68 | 87,94 | 86,81 | 87,93 | 0,68% | - |
| 27.08.2024 | 87,62 | 87,79 | 87,01 | 87,34 | -0,40% | - |
| 26.08.2024 | 86,68 | 89,16 | 86,68 | 87,69 | -0,15% | - |
| 23.08.2024 | 86,81 | 88,05 | 86,79 | 87,82 | 1,21% | - |
| 22.08.2024 | 86,97 | 87,57 | 86,32 | 86,77 | -0,14% | - |
| 21.08.2024 | 86,92 | 87,64 | 86,63 | 86,89 | 0,09% | - |
| 20.08.2024 | 87,20 | 87,66 | 86,81 | 86,81 | -0,75% | - |
| 19.08.2024 | 87,85 | 88,68 | 87,36 | 87,47 | -1,14% | 105,00 |
| 16.08.2024 | 88,80 | 88,88 | 87,71 | 88,48 | -0,36% | - |
| 15.08.2024 | 87,58 | 89,76 | 87,42 | 88,80 | 1,65% | - |
| 14.08.2024 | 87,98 | 88,49 | 86,94 | 87,36 | -0,59% | - |
| 13.08.2024 | 87,68 | 88,12 | 87,24 | 87,88 | 0,35% | - |
| 12.08.2024 | 88,72 | 89,05 | 87,32 | 87,57 | -1,30% | 34,00 |
| 09.08.2024 | 88,13 | 89,20 | 87,33 | 88,72 | 0,68% | 150,00 |
| 08.08.2024 | 86,65 | 88,78 | 86,30 | 88,12 | 1,49% | - |
| 07.08.2024 | 88,13 | 89,73 | 86,83 | 86,83 | -0,65% | - |
| 06.08.2024 | 85,30 | 88,81 | 85,30 | 87,40 | 3,48% | 32,00 |
| 05.08.2024 | 85,50 | 85,75 | 83,09 | 84,46 | -2,34% | 222,00 |
| 02.08.2024 | 90,32 | 90,41 | 85,42 | 86,48 | -4,89% | - |
| 01.08.2024 | 92,12 | 92,80 | 90,14 | 90,93 | -1,06% | - |
| 31.07.2024 | 90,83 | 92,90 | 90,70 | 91,90 | 1,07% | - |
| 30.07.2024 | 90,02 | 91,30 | 89,74 | 90,93 | 1,09% | - |
| 29.07.2024 | 90,01 | 90,36 | 89,43 | 89,95 | 0,42% | - |
| 26.07.2024 | 89,24 | 89,86 | 88,65 | 89,57 | 0,54% | - |
| 25.07.2024 | 88,02 | 89,83 | 86,01 | 89,09 | 1,34% | - |
| 24.07.2024 | 88,36 | 89,23 | 87,91 | 87,91 | -0,77% | - |
| 23.07.2024 | 89,41 | 90,60 | 88,09 | 88,59 | -1,06% | - |
| 22.07.2024 | 89,11 | 89,94 | 88,51 | 89,54 | 0,44% | - |
| 19.07.2024 | 90,25 | 90,44 | 88,60 | 89,15 | -1,11% | - |
| 18.07.2024 | 90,45 | 91,46 | 89,91 | 90,15 | -0,20% | - |
| 17.07.2024 | 89,61 | 90,79 | 88,98 | 90,33 | 0,75% | - |
| 16.07.2024 | 87,92 | 89,84 | 87,58 | 89,66 | 2,19% | 448,00 |
| 15.07.2024 | 87,44 | 88,17 | 86,86 | 87,74 | 0,67% | - |
| 12.07.2024 | 86,78 | 87,61 | 86,34 | 87,16 | 0,54% | - |
| 11.07.2024 | 86,54 | 87,02 | 85,53 | 86,69 | 1,08% | - |
| 10.07.2024 | 86,13 | 86,84 | 84,64 | 85,76 | -0,49% | - |
| 09.07.2024 | 87,34 | 87,43 | 85,81 | 86,18 | -1,20% | - |
| 08.07.2024 | 86,39 | 87,45 | 86,38 | 87,23 | 1,07% | 24,00 |
| 05.07.2024 | 87,96 | 88,49 | 85,79 | 86,31 | -1,92% | - |
| 04.07.2024 | 88,14 | 88,36 | 87,98 | 88,00 | -1,42% | - |
| 03.07.2024 | 88,06 | 90,19 | 87,46 | 89,27 | 1,05% | - |
| 02.07.2024 | 88,16 | 88,75 | 87,75 | 88,34 | 0,26% | - |
| 01.07.2024 | 89,11 | 89,98 | 87,80 | 88,11 | -1,27% | - |
| 28.06.2024 | 89,55 | 90,87 | 89,14 | 89,24 | -0,35% | - |
| 27.06.2024 | 89,46 | 90,02 | 89,07 | 89,55 | -0,16% | - |
| 26.06.2024 | 89,19 | 89,83 | 88,40 | 89,69 | 0,62% | - |
| 25.06.2024 | 90,95 | 91,07 | 88,85 | 89,14 | -1,88% | - |
| 24.06.2024 | 89,29 | 90,99 | 88,90 | 90,85 | 2,01% | - |
| 21.06.2024 | 88,72 | 89,14 | 87,90 | 89,06 | 0,33% | - |
| 20.06.2024 | 89,18 | 89,68 | 87,96 | 88,77 | -0,25% | 40,00 |
| 19.06.2024 | 88,77 | 89,11 | 88,50 | 88,99 | 0,21% | - |
| 18.06.2024 | 87,74 | 89,09 | 87,44 | 88,80 | 1,38% | - |
| 17.06.2024 | 87,38 | 88,00 | 86,39 | 87,59 | 0,22% | - |
| 14.06.2024 | 89,02 | 89,58 | 87,19 | 87,40 | -1,79% | - |
| 13.06.2024 | 88,66 | 89,25 | 87,72 | 88,99 | 0,28% | - |
| 12.06.2024 | 89,75 | 90,76 | 88,50 | 88,74 | -1,02% | - |
| 11.06.2024 | 88,65 | 89,65 | 88,21 | 89,65 | 0,97% | - |
| 10.06.2024 | 89,35 | 89,72 | 87,37 | 88,79 | -0,20% | 444,00 |
| 07.06.2024 | 87,56 | 89,45 | 86,79 | 88,97 | 1,73% | - |
| 06.06.2024 | 86,96 | 87,94 | 86,85 | 87,46 | 0,06% | - |
| 05.06.2024 | 87,04 | 87,71 | 86,38 | 87,41 | 0,73% | - |
| 04.06.2024 | 87,52 | 87,79 | 86,76 | 86,78 | -0,92% | - |
| 03.06.2024 | 90,63 | 90,65 | 87,00 | 87,59 | -4,44% | - |
| 31.05.2024 | 89,93 | 91,74 | 89,33 | 91,66 | 2,01% | - |
| 30.05.2024 | 89,09 | 90,23 | 88,71 | 89,85 | 0,22% | - |
| 29.05.2024 | 90,76 | 90,88 | 89,59 | 89,65 | -1,43% | - |
| 28.05.2024 | 91,54 | 91,94 | 90,64 | 90,95 | 0,21% | - |
| 27.05.2024 | 90,85 | 92,01 | 90,60 | 90,76 | -0,09% | 750,00 |
| 24.05.2024 | 90,26 | 91,32 | 89,76 | 90,84 | 0,79% | - |
| 23.05.2024 | 91,09 | 91,33 | 89,71 | 90,13 | -1,02% | 120,00 |
| 22.05.2024 | 92,32 | 93,04 | 90,12 | 91,06 | -1,28% | 21,00 |
| 21.05.2024 | 91,66 | 92,53 | 91,66 | 92,24 | 0,13% | - |
| 20.05.2024 | 92,80 | 93,22 | 91,92 | 92,12 | -0,76% | - |
| 17.05.2024 | 92,02 | 93,00 | 91,92 | 92,83 | 0,95% | - |
| 16.05.2024 | 92,20 | 92,52 | 91,81 | 91,96 | -0,18% | - |
| 15.05.2024 | 93,84 | 94,04 | 91,88 | 92,13 | -1,76% | - |
| 14.05.2024 | 93,95 | 94,41 | 93,12 | 93,78 | -0,18% | - |
| 13.05.2024 | 94,17 | 94,55 | 93,72 | 93,95 | -0,16% | - |
| 10.05.2024 | 94,64 | 95,13 | 93,78 | 94,10 | -0,12% | 1,00 |
| 09.05.2024 | 95,01 | 95,60 | 94,09 | 94,21 | -0,92% | - |
| 08.05.2024 | 94,44 | 99,41 | 93,39 | 95,08 | 0,81% | - |
| 07.05.2024 | 92,66 | 95,42 | 92,23 | 94,32 | 1,85% | - |
| 06.05.2024 | 92,19 | 93,19 | 92,08 | 92,61 | 0,29% | 20,00 |
| 03.05.2024 | 92,58 | 93,04 | 91,75 | 92,34 | 0,26% | 4.782,00 |
| 02.05.2024 | 92,86 | 93,99 | 91,88 | 92,10 | -1,66% | - |
| 30.04.2024 | 94,97 | 95,03 | 93,54 | 93,65 | -1,24% | - |
| 29.04.2024 | 95,49 | 96,30 | 94,12 | 94,83 | -0,66% | - |
| 26.04.2024 | 93,25 | 97,39 | 92,75 | 95,46 | 2,79% | - |
| 25.04.2024 | 93,89 | 94,69 | 92,64 | 92,87 | -1,38% | - |
| 24.04.2024 | 94,10 | 94,17 | 93,17 | 94,17 | 0,22% | - |
| 23.04.2024 | 94,45 | 94,67 | 93,51 | 93,96 | -0,49% | 30,00 |
| 22.04.2024 | 94,73 | 95,31 | 93,52 | 94,42 | -0,12% | 25,00 |
| 19.04.2024 | 92,83 | 94,54 | 92,83 | 94,53 | 1,22% | - |