74,050€
-3,51%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 77,17 | 77,30 | 73,38 | 74,10 | -3,58% | - |
| 03.12.2024 | 78,24 | 78,50 | 76,70 | 76,85 | -1,66% | 177,00 |
| 02.12.2024 | 77,88 | 78,56 | 77,30 | 78,15 | -1,29% | - |
| 29.11.2024 | 79,32 | 79,57 | 78,41 | 79,17 | -0,36% | - |
| 28.11.2024 | 78,81 | 79,65 | 78,72 | 79,46 | 1,15% | 80,00 |
| 27.11.2024 | 78,41 | 79,09 | 77,85 | 78,56 | 0,24% | 600,00 |
| 26.11.2024 | 80,27 | 80,35 | 77,83 | 78,37 | -2,23% | 36,00 |
| 25.11.2024 | 80,89 | 81,27 | 79,93 | 80,16 | -0,32% | - |
| 22.11.2024 | 78,82 | 80,88 | 78,82 | 80,42 | 1,76% | 100,00 |
| 21.11.2024 | 78,22 | 79,39 | 77,82 | 79,03 | 1,00% | - |
| 20.11.2024 | 77,73 | 78,46 | 77,33 | 78,25 | 0,89% | - |
| 19.11.2024 | 78,58 | 78,84 | 77,33 | 77,56 | -1,29% | - |
| 18.11.2024 | 78,65 | 78,90 | 78,22 | 78,57 | 0,09% | 4,00 |
| 15.11.2024 | 77,98 | 79,15 | 77,69 | 78,50 | 0,03% | - |
| 14.11.2024 | 79,00 | 79,55 | 77,87 | 78,48 | -0,68% | - |
| 13.11.2024 | 78,53 | 79,27 | 78,36 | 79,02 | 0,41% | 220,00 |
| 12.11.2024 | 79,62 | 80,15 | 78,63 | 78,70 | -1,29% | - |
| 11.11.2024 | 79,76 | 81,13 | 79,35 | 79,73 | 0,19% | - |
| 08.11.2024 | 81,05 | 81,13 | 78,88 | 79,58 | -1,58% | - |
| 07.11.2024 | 80,57 | 81,04 | 79,96 | 80,86 | 0,42% | - |
| 06.11.2024 | 80,61 | 82,26 | 79,25 | 80,52 | 3,05% | - |
| 05.11.2024 | 77,46 | 78,14 | 76,34 | 78,14 | 0,93% | - |
| 04.11.2024 | 79,46 | 79,55 | 77,14 | 77,42 | -3,49% | - |
| 01.11.2024 | 80,37 | 81,58 | 77,74 | 80,22 | 0,65% | - |
| 31.10.2024 | 80,19 | 80,67 | 79,27 | 79,70 | -0,75% | - |
| 30.10.2024 | 80,76 | 81,27 | 79,83 | 80,30 | -0,42% | - |
| 29.10.2024 | 81,26 | 81,87 | 80,32 | 80,64 | -0,59% | 40,00 |
| 28.10.2024 | 81,46 | 82,00 | 80,25 | 81,12 | 0,05% | 20,00 |
| 25.10.2024 | 81,74 | 82,39 | 80,84 | 81,08 | -0,76% | - |
| 24.10.2024 | 82,24 | 83,32 | 81,31 | 81,70 | -0,87% | 100,00 |
| 23.10.2024 | 82,62 | 83,48 | 81,82 | 82,42 | -0,63% | - |
| 22.10.2024 | 83,14 | 83,53 | 81,84 | 82,94 | -0,02% | - |
| 21.10.2024 | 84,33 | 85,19 | 82,76 | 82,96 | -1,45% | - |
| 18.10.2024 | 84,45 | 84,93 | 83,64 | 84,18 | -0,46% | - |
| 17.10.2024 | 84,73 | 85,35 | 84,15 | 84,57 | -0,14% | - |
| 16.10.2024 | 84,66 | 85,59 | 84,24 | 84,69 | 0,09% | 345,00 |
| 15.10.2024 | 85,87 | 85,96 | 84,08 | 84,61 | -1,24% | - |
| 14.10.2024 | 85,93 | 86,29 | 85,11 | 85,67 | -0,16% | - |
| 11.10.2024 | 86,53 | 87,05 | 85,80 | 85,81 | -0,88% | - |
| 10.10.2024 | 86,11 | 87,23 | 85,82 | 86,57 | 0,46% | - |
| 09.10.2024 | 85,67 | 86,62 | 85,59 | 86,17 | 0,52% | - |
| 08.10.2024 | 87,00 | 88,26 | 85,33 | 85,72 | -1,55% | - |
| 07.10.2024 | 88,14 | 88,18 | 86,70 | 87,07 | -1,18% | - |
| 04.10.2024 | 86,09 | 88,17 | 85,99 | 88,11 | 2,42% | - |
| 03.10.2024 | 86,35 | 86,89 | 85,35 | 86,03 | -0,23% | - |
| 02.10.2024 | 86,36 | 87,46 | 86,19 | 86,23 | -0,39% | - |
| 01.10.2024 | 86,02 | 87,21 | 86,01 | 86,57 | 0,53% | - |
| 30.09.2024 | 86,34 | 87,27 | 85,66 | 86,11 | -0,29% | - |
| 27.09.2024 | 86,27 | 87,33 | 85,84 | 86,36 | 0,42% | - |
| 26.09.2024 | 85,39 | 86,48 | 85,31 | 86,00 | 0,90% | - |
| 25.09.2024 | 85,57 | 86,09 | 84,88 | 85,23 | -0,88% | - |
| 24.09.2024 | 84,19 | 86,51 | 84,10 | 85,99 | 2,13% | - |
| 23.09.2024 | 84,37 | 85,60 | 84,01 | 84,20 | -0,05% | 88,00 |
| 20.09.2024 | 86,02 | 86,19 | 83,53 | 84,24 | -2,18% | 90,00 |
| 19.09.2024 | 84,97 | 86,66 | 84,78 | 86,12 | 1,86% | - |
| 18.09.2024 | 85,53 | 86,32 | 84,38 | 84,55 | -1,02% | - |
| 17.09.2024 | 84,51 | 86,02 | 84,41 | 85,42 | 1,06% | 68,00 |
| 16.09.2024 | 83,96 | 85,26 | 83,57 | 84,52 | 0,52% | - |
| 13.09.2024 | 84,65 | 85,48 | 83,82 | 84,08 | -0,84% | - |
| 12.09.2024 | 85,49 | 85,63 | 83,88 | 84,79 | -0,60% | - |
| 11.09.2024 | 84,69 | 85,55 | 83,55 | 85,30 | 0,29% | - |
| 10.09.2024 | 85,71 | 86,20 | 84,74 | 85,05 | -0,98% | - |
| 09.09.2024 | 84,63 | 86,27 | 84,63 | 85,89 | 1,87% | 120,00 |
| 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% | - |