51,980€
-0,15%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 70,23 | 70,76 | 69,08 | 69,24 | -1,14% | 1.575,00 |
| 03.03.2025 | 73,92 | 74,15 | 69,85 | 70,04 | -5,39% | - |
| 28.02.2025 | 73,12 | 74,03 | 72,84 | 74,03 | 1,37% | - |
| 27.02.2025 | 72,91 | 73,70 | 71,44 | 73,03 | 0,51% | - |
| 26.02.2025 | 74,34 | 74,76 | 71,96 | 72,66 | -1,58% | - |
| 25.02.2025 | 73,85 | 74,58 | 73,42 | 73,83 | -0,08% | - |
| 24.02.2025 | 73,61 | 74,24 | 72,54 | 73,89 | 0,43% | - |
| 21.02.2025 | 73,98 | 74,67 | 73,26 | 73,57 | -0,45% | - |
| 20.02.2025 | 74,15 | 74,81 | 73,72 | 73,90 | -0,57% | 360,00 |
| 19.02.2025 | 74,93 | 75,11 | 73,35 | 74,32 | -0,73% | - |
| 18.02.2025 | 75,55 | 75,58 | 73,63 | 74,87 | 0,13% | 600,00 |
| 17.02.2025 | 73,70 | 75,04 | 73,70 | 74,77 | 2,30% | 1.300,00 |
| 14.02.2025 | 73,01 | 74,49 | 72,78 | 73,09 | 0,30% | - |
| 13.02.2025 | 72,93 | 73,72 | 72,52 | 72,87 | -0,23% | - |
| 12.02.2025 | 73,75 | 73,76 | 72,73 | 73,04 | -0,94% | 470,00 |
| 11.02.2025 | 73,42 | 73,92 | 72,85 | 73,73 | 0,19% | - |
| 10.02.2025 | 74,76 | 75,59 | 73,21 | 73,59 | -0,80% | 300,00 |
| 07.02.2025 | 74,87 | 75,57 | 73,95 | 74,18 | -0,88% | - |
| 06.02.2025 | 74,22 | 75,14 | 74,22 | 74,84 | 1,15% | - |
| 05.02.2025 | 74,94 | 75,51 | 73,84 | 73,99 | -1,79% | - |
| 04.02.2025 | 74,47 | 76,10 | 73,70 | 75,34 | 1,56% | 287,00 |
| 03.02.2025 | 72,82 | 74,21 | 71,39 | 74,18 | 1,69% | 50,00 |
| 31.01.2025 | 73,44 | 76,15 | 72,50 | 72,95 | -0,23% | 44,00 |
| 30.01.2025 | 74,89 | 75,16 | 71,25 | 73,12 | -2,25% | - |
| 29.01.2025 | 75,01 | 75,71 | 74,30 | 74,80 | -0,37% | 36,00 |
| 28.01.2025 | 75,12 | 76,04 | 74,56 | 75,08 | 0,08% | 450,00 |
| 27.01.2025 | 73,40 | 75,05 | 72,90 | 75,02 | 1,76% | - |
| 24.01.2025 | 73,94 | 74,36 | 73,25 | 73,72 | -0,70% | 130,00 |
| 23.01.2025 | 74,02 | 74,45 | 73,81 | 74,24 | 0,27% | - |
| 22.01.2025 | 74,68 | 75,10 | 73,98 | 74,04 | -0,76% | - |
| 21.01.2025 | 75,03 | 75,53 | 74,33 | 74,61 | -0,24% | - |
| 20.01.2025 | 75,16 | 75,22 | 74,59 | 74,79 | -0,61% | - |
| 17.01.2025 | 74,36 | 75,49 | 74,26 | 75,25 | 1,12% | - |
| 16.01.2025 | 74,17 | 74,66 | 73,22 | 74,42 | 0,70% | - |
| 15.01.2025 | 73,20 | 74,42 | 73,08 | 73,90 | 1,04% | - |
| 14.01.2025 | 73,60 | 73,97 | 72,44 | 73,14 | -0,57% | 660,00 |
| 13.01.2025 | 71,12 | 73,56 | 70,83 | 73,56 | 3,96% | 53,00 |
| 10.01.2025 | 71,71 | 72,23 | 70,38 | 70,76 | -1,45% | 78,00 |
| 09.01.2025 | 70,81 | 72,15 | 70,73 | 71,80 | 1,43% | 106,00 |
| 08.01.2025 | 71,51 | 71,90 | 70,19 | 70,79 | -0,91% | - |
| 07.01.2025 | 71,04 | 72,14 | 70,39 | 71,44 | 0,46% | 80,00 |
| 06.01.2025 | 70,64 | 71,36 | 70,28 | 71,11 | 0,71% | 750,00 |
| 03.01.2025 | 71,04 | 71,51 | 70,17 | 70,61 | -0,44% | 20,00 |
| 02.01.2025 | 72,04 | 72,93 | 70,80 | 70,92 | -0,41% | 138,00 |
| 30.12.2024 | 71,63 | 71,77 | 71,21 | 71,21 | 0,13% | - |
| 27.12.2024 | 71,37 | 72,17 | 70,83 | 71,12 | -0,01% | 65,00 |
| 23.12.2024 | 70,65 | 71,49 | 70,34 | 71,13 | 0,92% | - |
| 20.12.2024 | 70,56 | 71,48 | 69,89 | 70,48 | 0,11% | - |
| 19.12.2024 | 72,12 | 72,83 | 70,34 | 70,40 | -2,40% | 97,00 |
| 18.12.2024 | 71,91 | 73,49 | 71,74 | 72,13 | 0,29% | - |
| 17.12.2024 | 70,97 | 72,62 | 70,92 | 71,92 | 1,17% | 100,00 |
| 16.12.2024 | 72,18 | 72,53 | 70,84 | 71,09 | -1,39% | 1.750,00 |
| 13.12.2024 | 72,82 | 73,24 | 71,36 | 72,09 | -0,95% | - |
| 12.12.2024 | 72,58 | 73,55 | 72,47 | 72,78 | -0,12% | - |
| 11.12.2024 | 73,76 | 74,34 | 72,64 | 72,87 | -1,21% | - |
| 10.12.2024 | 73,20 | 74,50 | 72,35 | 73,76 | 0,64% | 44,00 |
| 09.12.2024 | 72,52 | 74,52 | 72,37 | 73,29 | 1,36% | - |
| 06.12.2024 | 73,17 | 73,92 | 71,84 | 72,31 | -1,13% | - |
| 05.12.2024 | 74,22 | 74,27 | 72,05 | 73,14 | -1,35% | 57,00 |
| 04.12.2024 | 77,17 | 77,30 | 73,38 | 74,14 | -3,53% | - |
| 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 |