37,160€
-3,86%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 37,23 | 38,48 | 37,02 | 37,15 | -3,89% | 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 |
| 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 |