Lyondellbasell Industries NV
[WKN: A1CWRM | ISIN: NL0009434992]
Aktienkurse
64,005$ 5,44%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid: Ask:

Aktienkurse zur Lyondellbasell Industries NV Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 61,00 64,20 60,51 64,01 5,45% 5.730.607,00
24.07.2025 62,65 63,06 59,79 60,70 -9,70% 9.558.206,00
23.07.2025 66,31 67,50 66,15 67,22 2,77% 3.550.413,00
22.07.2025 62,86 66,05 62,84 65,41 4,41% 5.414.996,00
21.07.2025 63,77 64,21 62,60 62,65 -0,89% 3.104.158,00
18.07.2025 63,88 63,90 62,64 63,21 -0,14% 2.229.822,00
17.07.2025 62,25 63,47 62,00 63,30 1,41% 2.334.622,00
16.07.2025 62,58 62,84 61,40 62,42 -0,03% 1.955.734,00
15.07.2025 63,63 64,00 62,37 62,44 -0,95% 2.078.945,00
14.07.2025 64,04 64,60 62,66 63,04 -2,34% 3.443.629,00
11.07.2025 64,26 64,85 63,50 64,55 -1,18% 2.540.274,00
10.07.2025 64,50 66,41 64,25 65,32 0,74% 2.648.246,00
09.07.2025 64,25 66,14 63,77 64,84 1,79% 3.526.944,00
08.07.2025 61,15 64,40 61,00 63,70 4,89% 4.047.202,00
07.07.2025 61,29 62,01 60,15 60,73 -2,06% 2.980.053,00
03.07.2025 62,58 62,78 61,82 62,01 -0,88% 1.962.870,00
02.07.2025 62,00 62,88 60,65 62,56 2,22% 4.220.666,00
01.07.2025 57,83 61,69 57,50 61,20 5,77% 4.511.620,00
30.06.2025 58,30 58,62 57,48 57,86 -1,38% 3.970.930,00
27.06.2025 58,72 59,50 57,96 58,67 0,46% 4.104.589,00
26.06.2025 58,00 58,56 57,74 58,40 1,60% 2.164.681,00
25.06.2025 58,15 58,28 57,35 57,48 -1,46% 3.076.234,00
24.06.2025 57,98 58,48 57,62 58,33 1,73% 3.152.021,00
23.06.2025 58,01 58,48 56,72 57,34 -1,71% 4.179.042,00
20.06.2025 59,00 59,12 57,74 58,34 -0,51% 7.968.790,00
18.06.2025 59,57 59,90 58,58 58,64 -1,59% 4.149.347,00
17.06.2025 61,04 61,39 59,52 59,59 -2,66% 3.983.917,00
16.06.2025 60,74 61,30 60,03 61,22 1,86% 4.000.246,00
13.06.2025 60,05 61,69 59,80 60,10 -0,05% 5.099.479,00
12.06.2025 60,40 60,76 59,77 60,13 -1,62% 4.064.884,00
11.06.2025 61,09 61,22 60,31 61,12 0,89% 4.612.874,00
10.06.2025 59,21 61,25 59,01 60,58 3,59% 7.630.272,00
09.06.2025 57,15 59,31 57,15 58,48 3,43% 6.669.341,00
06.06.2025 56,38 56,94 55,93 56,54 1,69% 3.664.016,00
05.06.2025 56,49 56,61 55,45 55,60 -0,73% 3.801.116,00
04.06.2025 55,62 56,09 55,43 56,01 0,56% 3.300.850,00
03.06.2025 54,45 56,07 53,16 55,70 2,31% 4.018.707,00
02.06.2025 55,14 55,17 53,91 54,44 -3,63% 4.998.213,00
30.05.2025 56,75 57,30 55,95 56,49 -1,94% 5.855.729,00
29.05.2025 58,00 58,36 56,72 57,61 0,95% 4.585.196,00
28.05.2025 58,17 58,63 56,99 57,07 -1,55% 5.109.636,00
27.05.2025 57,53 58,10 57,15 57,97 3,28% 4.323.330,00
23.05.2025 55,79 56,23 55,30 56,13 -0,36% 3.017.388,00
22.05.2025 56,20 56,66 55,53 56,33 -0,39% 2.616.846,00
21.05.2025 58,25 58,26 56,52 56,55 -3,37% 3.400.201,00
20.05.2025 59,18 59,36 58,25 58,52 -1,12% 2.592.280,00
19.05.2025 58,78 59,35 58,21 59,18 -0,99% 2.766.893,00
16.05.2025 58,43 59,89 57,90 59,77 2,31% 6.188.440,00
15.05.2025 58,33 58,69 57,64 58,42 -1,27% 3.315.747,00
14.05.2025 60,04 60,16 58,78 59,17 -1,94% 3.985.173,00
13.05.2025 60,68 61,20 59,95 60,34 -0,56% 3.185.684,00
12.05.2025 60,63 62,55 60,50 60,68 6,59% 4.268.745,00
09.05.2025 57,64 58,47 56,71 56,93 -0,51% 3.749.560,00
08.05.2025 56,22 58,26 56,06 57,22 2,90% 2.815.072,00
07.05.2025 56,35 56,35 55,16 55,61 -0,50% 3.228.382,00
06.05.2025 56,00 56,84 55,80 55,89 -0,57% 3.064.457,00
05.05.2025 57,31 58,15 56,10 56,21 -3,72% 3.795.061,00
02.05.2025 58,93 59,46 58,09 58,38 0,12% 3.085.283,00
01.05.2025 58,12 59,04 57,84 58,31 0,17% 3.634.396,00
30.04.2025 57,70 58,33 57,19 58,21 -1,05% 3.433.641,00
29.04.2025 58,25 58,96 57,78 58,83 0,19% 4.033.022,00
28.04.2025 59,80 60,85 58,06 58,72 -1,21% 4.555.123,00
25.04.2025 57,55 59,88 57,16 59,44 0,32% 4.638.648,00
24.04.2025 58,21 59,66 57,57 59,25 2,54% 3.929.085,00
23.04.2025 60,39 61,06 57,56 57,78 -0,62% 3.608.595,00
22.04.2025 57,23 58,33 57,07 58,14 3,27% 3.167.413,00
21.04.2025 56,85 56,95 55,59 56,30 -0,83% 3.980.893,00
17.04.2025 56,33 57,48 56,15 56,77 1,48% 4.040.272,00
16.04.2025 56,73 57,57 55,48 55,94 -1,34% 4.000.177,00
15.04.2025 57,09 57,69 56,46 56,70 -1,31% 4.154.000,00
14.04.2025 58,30 58,59 55,95 57,45 0,98% 4.335.720,00
11.04.2025 54,04 56,98 52,80 56,89 4,69% 5.784.269,00
10.04.2025 57,96 58,03 53,30 54,34 -9,18% 7.776.803,00
09.04.2025 52,50 61,60 51,11 59,83 12,40% 11.290.472,00
08.04.2025 59,50 59,58 52,50 53,23 -5,95% 7.180.035,00
07.04.2025 55,56 59,69 54,11 56,60 -2,38% 7.492.286,00
04.04.2025 60,62 60,70 57,57 57,98 -8,13% 7.972.731,00
03.04.2025 68,10 68,67 62,92 63,11 -10,67% 6.905.425,00
02.04.2025 69,51 70,83 69,31 70,65 0,87% 2.475.257,00
01.04.2025 69,84 70,08 69,12 70,04 -0,51% 3.614.796,00
31.03.2025 69,35 71,00 69,15 70,40 0,83% 3.706.865,00
28.03.2025 70,90 71,33 69,74 69,82 -1,59% 2.586.682,00
27.03.2025 70,36 71,38 70,10 70,95 -0,15% 3.277.684,00
26.03.2025 69,86 71,12 69,81 71,06 1,73% 3.017.311,00
25.03.2025 71,96 72,12 69,79 69,85 -2,93% 3.022.230,00
24.03.2025 72,10 72,50 71,38 71,96 0,57% 3.413.518,00
21.03.2025 72,07 72,20 70,75 71,55 -1,57% 12.985.562,00
20.03.2025 73,18 73,18 72,28 72,69 -1,32% 2.641.411,00
19.03.2025 75,01 75,35 73,35 73,66 -1,90% 2.540.409,00
18.03.2025 75,40 75,62 74,68 75,09 -0,08% 1.928.511,00
17.03.2025 74,05 75,56 74,01 75,15 1,35% 2.363.247,00
14.03.2025 73,85 74,53 73,48 74,15 2,12% 1.941.977,00
13.03.2025 72,01 73,90 71,81 72,61 0,58% 2.509.164,00
12.03.2025 73,95 73,95 71,98 72,19 -2,39% 2.843.617,00
11.03.2025 76,92 77,00 73,14 73,96 -3,37% 3.848.475,00
10.03.2025 76,96 78,41 76,35 76,54 -1,24% 3.300.241,00
07.03.2025 75,45 77,73 75,18 77,50 2,09% 3.224.024,00
06.03.2025 75,66 76,31 74,94 75,91 -0,39% 2.100.075,00
05.03.2025 74,42 76,63 74,38 76,21 3,73% 3.066.552,00
04.03.2025 73,62 74,89 72,86 73,47 0,08% 4.302.687,00