53,610€
-0,09%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 53,84 | 54,57 | 53,29 | 53,61 | -0,41% | 30.500,00 |
| 08.10.2026 | 52,18 | 54,32 | 52,00 | 53,83 | 3,00% | - |
| 07.10.2026 | 52,46 | 53,71 | 51,73 | 52,26 | -0,17% | - |
| 06.10.2026 | 52,84 | 52,88 | 51,70 | 52,35 | -0,83% | - |
| 05.10.2026 | 52,30 | 53,44 | 51,96 | 52,79 | 1,42% | 17.200,00 |
| 02.10.2026 | 51,49 | 52,33 | 50,17 | 52,05 | 1,13% | 27.000,00 |
| 01.10.2026 | 51,13 | 51,67 | 49,50 | 51,47 | 1,36% | 1.050,00 |
| 30.09.2026 | 51,37 | 51,43 | 50,41 | 50,78 | -1,13% | - |
| 29.09.2026 | 51,46 | 51,72 | 50,28 | 51,36 | 0,18% | 1.800,00 |
| 28.09.2026 | 50,91 | 52,53 | 50,90 | 51,27 | 0,47% | 36.055,00 |
| 25.09.2026 | 52,90 | 52,98 | 50,58 | 51,03 | -3,59% | - |
| 24.09.2026 | 52,58 | 54,16 | 52,22 | 52,93 | 0,46% | 92.000,00 |
| 23.09.2026 | 51,88 | 53,21 | 51,88 | 52,69 | 1,80% | 2.320,00 |
| 22.09.2026 | 52,46 | 53,01 | 51,55 | 51,76 | -1,54% | - |
| 21.09.2026 | 54,01 | 54,07 | 52,53 | 52,57 | -2,50% | 2.200,00 |
| 18.09.2026 | 56,10 | 56,16 | 53,76 | 53,92 | -3,59% | - |
| 17.09.2026 | 56,62 | 56,85 | 55,33 | 55,93 | -1,17% | - |
| 16.09.2026 | 56,79 | 56,81 | 55,02 | 56,59 | -0,19% | - |
| 15.09.2026 | 54,28 | 56,71 | 54,17 | 56,70 | 4,29% | - |
| 14.09.2026 | 55,21 | 56,27 | 54,06 | 54,37 | -1,07% | 1.440,00 |
| 11.09.2026 | 55,59 | 56,68 | 54,72 | 54,96 | -0,87% | - |
| 10.09.2026 | 55,57 | 57,28 | 55,30 | 55,44 | -0,05% | 6.900,00 |
| 09.09.2026 | 55,91 | 56,23 | 54,86 | 55,47 | -0,18% | - |
| 08.09.2026 | 54,12 | 56,66 | 54,06 | 55,57 | 2,15% | 1.022,00 |
| 07.09.2026 | 54,65 | 54,70 | 54,04 | 54,40 | -0,55% | 774,00 |
| 04.09.2026 | 55,72 | 56,11 | 54,17 | 54,70 | -1,71% | - |
| 03.09.2026 | 57,63 | 57,95 | 55,59 | 55,65 | -3,13% | - |
| 02.09.2026 | 56,23 | 57,94 | 55,90 | 57,45 | 2,13% | - |
| 01.09.2026 | 56,14 | 57,20 | 55,67 | 56,25 | 0,37% | - |
| 31.08.2026 | 54,81 | 56,83 | 54,72 | 56,04 | 1,95% | - |
| 28.08.2026 | 54,06 | 55,26 | 53,91 | 54,97 | 1,55% | - |
| 27.08.2026 | 53,30 | 54,63 | 53,15 | 54,13 | 0,71% | - |
| 26.08.2026 | 53,44 | 54,11 | 52,83 | 53,75 | 0,35% | 25.300,00 |
| 25.08.2026 | 56,08 | 56,16 | 53,53 | 53,56 | -4,20% | 6.200,00 |
| 24.08.2026 | 57,37 | 57,47 | 55,61 | 55,91 | -3,29% | 3.400,00 |
| 21.08.2026 | 58,27 | 59,26 | 57,80 | 57,81 | -0,89% | - |
| 20.08.2026 | 56,61 | 59,07 | 56,38 | 58,33 | 3,17% | - |
| 19.08.2026 | 56,26 | 58,07 | 56,09 | 56,54 | 0,16% | 125,00 |
| 18.08.2026 | 55,65 | 56,70 | 55,46 | 56,45 | 0,89% | - |
| 17.08.2026 | 55,13 | 56,43 | 54,65 | 55,95 | 1,54% | 32.420,00 |
| 14.08.2026 | 54,07 | 55,42 | 53,99 | 55,10 | 1,77% | - |
| 13.08.2026 | 54,55 | 54,63 | 53,70 | 54,14 | -0,37% | - |
| 12.08.2026 | 55,51 | 55,67 | 54,34 | 54,34 | -1,84% | - |
| 11.08.2026 | 54,31 | 55,79 | 54,02 | 55,36 | 1,99% | 645,00 |
| 10.08.2026 | 51,67 | 54,30 | 51,59 | 54,28 | 5,32% | 6.450,00 |
| 07.08.2026 | 52,81 | 53,31 | 51,25 | 51,54 | -3,23% | - |
| 06.08.2026 | 51,23 | 53,81 | 51,17 | 53,26 | 4,21% | - |
| 05.08.2026 | 53,20 | 53,62 | 51,05 | 51,11 | -3,57% | - |
| 04.08.2026 | 52,82 | 53,22 | 50,47 | 53,00 | 0,63% | 400,00 |
| 03.08.2026 | 53,86 | 55,11 | 52,58 | 52,67 | -2,25% | 7.150,00 |
| 31.07.2026 | 52,14 | 55,02 | 51,98 | 53,88 | 2,77% | 3.040,00 |
| 30.07.2026 | 52,88 | 53,04 | 51,25 | 52,43 | -0,81% | - |
| 29.07.2026 | 51,23 | 53,56 | 51,17 | 52,86 | 2,92% | - |
| 28.07.2026 | 51,38 | 53,28 | 51,09 | 51,36 | -0,41% | - |
| 27.07.2026 | 52,84 | 52,95 | 50,22 | 51,57 | -2,81% | 7.225,00 |
| 24.07.2026 | 54,21 | 54,60 | 53,01 | 53,06 | -2,19% | 19.155,00 |
| 23.07.2026 | 54,46 | 56,76 | 54,03 | 54,25 | -0,62% | 2.340,00 |
| 22.07.2026 | 53,57 | 55,38 | 53,29 | 54,59 | 1,75% | 2.211,00 |
| 21.07.2026 | 53,23 | 54,74 | 52,99 | 53,65 | 0,83% | 1.400,00 |
| 20.07.2026 | 52,02 | 53,37 | 51,00 | 53,21 | 2,86% | - |
| 17.07.2026 | 50,09 | 52,60 | 49,94 | 51,73 | 2,31% | 660,00 |
| 16.07.2026 | 50,57 | 51,67 | 50,35 | 50,56 | -0,10% | - |
| 15.07.2026 | 51,32 | 51,64 | 50,17 | 50,61 | -1,11% | - |
| 14.07.2026 | 51,70 | 52,01 | 50,47 | 51,18 | -0,16% | - |
| 13.07.2026 | 50,31 | 51,70 | 49,46 | 51,26 | 3,88% | 3.314,00 |
| 10.07.2026 | 48,37 | 49,70 | 48,29 | 49,35 | 2,21% | - |
| 09.07.2026 | 48,93 | 48,93 | 47,03 | 48,28 | -1,23% | - |
| 08.07.2026 | 47,77 | 50,35 | 47,66 | 48,88 | 2,25% | 1.682,00 |
| 07.07.2026 | 46,31 | 47,97 | 46,25 | 47,81 | 3,31% | - |
| 06.07.2026 | 47,04 | 47,16 | 45,77 | 46,28 | -1,19% | - |
| 03.07.2026 | 46,79 | 46,86 | 46,75 | 46,83 | 0,32% | - |
| 02.07.2026 | 46,19 | 47,52 | 45,65 | 46,68 | 1,06% | 6.812,00 |
| 01.07.2026 | 46,03 | 46,93 | 45,63 | 46,19 | 0,24% | - |
| 30.06.2026 | 47,54 | 47,75 | 45,84 | 46,08 | -1,89% | 2.600,00 |
| 29.06.2026 | 49,00 | 49,24 | 46,66 | 46,97 | -4,04% | - |
| 26.06.2026 | 48,82 | 49,15 | 48,33 | 48,95 | -0,35% | - |
| 25.06.2026 | 48,86 | 49,72 | 47,82 | 49,12 | -0,60% | 22.400,00 |
| 24.06.2026 | 50,79 | 50,91 | 48,76 | 49,42 | -2,44% | 3.837,00 |
| 23.06.2026 | 50,82 | 51,42 | 50,46 | 50,65 | -1,09% | - |
| 22.06.2026 | 52,31 | 52,49 | 50,68 | 51,21 | -2,01% | - |
| 19.06.2026 | 52,34 | 52,40 | 52,18 | 52,26 | 0,00% | 9.900,00 |
| 18.06.2026 | 53,53 | 53,84 | 51,62 | 52,26 | -2,83% | - |
| 17.06.2026 | 53,81 | 55,52 | 53,42 | 53,78 | -0,19% | 1.040,00 |
| 16.06.2026 | 54,72 | 54,81 | 53,27 | 53,88 | -1,41% | 450,00 |
| 15.06.2026 | 55,19 | 55,19 | 52,54 | 54,65 | -1,97% | 340,00 |
| 12.06.2026 | 54,89 | 56,13 | 54,14 | 55,75 | 1,72% | 210,00 |
| 11.06.2026 | 57,20 | 58,25 | 54,59 | 54,81 | -2,89% | 29.900,00 |
| 10.06.2026 | 55,21 | 57,08 | 54,52 | 56,44 | 2,41% | - |
| 09.06.2026 | 55,54 | 56,09 | 53,75 | 55,11 | -1,34% | - |
| 08.06.2026 | 55,82 | 56,58 | 55,19 | 55,86 | -0,57% | - |
| 05.06.2026 | 56,66 | 57,25 | 55,70 | 56,18 | -1,51% | 7.200,00 |
| 04.06.2026 | 57,77 | 58,03 | 56,57 | 57,04 | -1,71% | - |
| 03.06.2026 | 57,88 | 59,01 | 57,60 | 58,03 | 0,28% | - |
| 02.06.2026 | 57,54 | 58,34 | 56,67 | 57,87 | 0,28% | 2.100,00 |
| 01.06.2026 | 56,78 | 58,84 | 56,55 | 57,71 | 0,98% | 416,00 |
| 29.05.2026 | 58,76 | 58,87 | 56,78 | 57,15 | -2,62% | - |
| 28.05.2026 | 59,16 | 60,10 | 58,22 | 58,69 | 0,82% | 4.215,00 |
| 27.05.2026 | 59,32 | 59,47 | 57,62 | 58,21 | -1,87% | 2.500,00 |
| 26.05.2026 | 58,97 | 60,78 | 58,93 | 59,32 | 0,37% | - |
| 25.05.2026 | 59,74 | 59,92 | 59,10 | 59,10 | -1,65% | 2.725,00 |