78,020$
-3,42%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 80,25 | 80,25 | 77,40 | 78,00 | -3,44% | 281.440,00 |
| 03.12.2024 | 82,20 | 82,26 | 80,62 | 80,78 | -1,55% | 2.452.289,00 |
| 02.12.2024 | 81,99 | 82,33 | 81,06 | 82,05 | -1,55% | 1.841.541,00 |
| 29.11.2024 | 83,06 | 83,46 | 82,73 | 83,34 | 0,36% | 1.683.321,00 |
| 27.11.2024 | 82,26 | 83,50 | 82,17 | 83,04 | 1,10% | 2.625.863,00 |
| 26.11.2024 | 83,90 | 83,93 | 81,61 | 82,14 | -2,28% | 2.907.583,00 |
| 25.11.2024 | 84,65 | 85,25 | 83,82 | 84,06 | 0,23% | 5.274.438,00 |
| 22.11.2024 | 82,52 | 84,25 | 82,41 | 83,87 | 1,27% | 3.268.398,00 |
| 21.11.2024 | 82,55 | 83,22 | 82,15 | 82,82 | 0,41% | 233.826,00 |
| 20.11.2024 | 82,21 | 82,58 | 81,45 | 82,48 | 0,34% | 1.754.913,00 |
| 19.11.2024 | 82,67 | 82,74 | 81,91 | 82,20 | -1,20% | 2.202.620,00 |
| 18.11.2024 | 83,00 | 83,47 | 82,76 | 83,20 | 0,67% | 1.645.296,00 |
| 15.11.2024 | 82,64 | 83,32 | 82,27 | 82,65 | 0,11% | 2.236.451,00 |
| 14.11.2024 | 83,73 | 83,73 | 82,20 | 82,56 | -1,05% | 1.938.165,00 |
| 13.11.2024 | 83,47 | 83,80 | 83,02 | 83,44 | -0,19% | 1.363.167,00 |
| 12.11.2024 | 84,79 | 85,11 | 83,48 | 83,60 | -1,61% | 1.947.771,00 |
| 11.11.2024 | 85,19 | 85,85 | 84,71 | 84,97 | -0,39% | 1.795.129,00 |
| 08.11.2024 | 86,10 | 86,45 | 84,49 | 85,30 | -2,32% | 3.327.973,00 |
| 07.11.2024 | 86,71 | 87,56 | 86,39 | 87,33 | 1,04% | 2.411.806,00 |
| 06.11.2024 | 87,59 | 88,20 | 85,47 | 86,43 | 1,24% | 3.803.462,00 |
| 05.11.2024 | 84,13 | 85,40 | 83,36 | 85,37 | 1,40% | 3.513.556,00 |
| 04.11.2024 | 85,81 | 86,37 | 84,04 | 84,19 | -2,74% | 3.497.697,00 |
| 01.11.2024 | 87,20 | 88,79 | 85,64 | 86,56 | -0,33% | 2.468.922,00 |
| 31.10.2024 | 87,17 | 87,71 | 86,83 | 86,85 | -0,34% | 3.401.260,00 |
| 30.10.2024 | 87,08 | 88,16 | 86,74 | 87,15 | -0,03% | 1.777.606,00 |
| 29.10.2024 | 87,40 | 87,58 | 86,95 | 87,18 | -0,62% | 1.734.838,00 |
| 28.10.2024 | 87,34 | 87,84 | 86,87 | 87,72 | 0,25% | 1.645.174,00 |
| 25.10.2024 | 88,23 | 88,55 | 87,41 | 87,50 | -1,12% | 2.086.488,00 |
| 24.10.2024 | 89,50 | 89,50 | 87,84 | 88,49 | -0,43% | 1.644.275,00 |
| 23.10.2024 | 88,77 | 89,15 | 88,19 | 88,87 | -0,72% | 1.750.758,00 |
| 22.10.2024 | 89,75 | 89,89 | 88,66 | 89,51 | -0,26% | 1.527.565,00 |
| 21.10.2024 | 91,59 | 91,64 | 89,60 | 89,74 | -1,91% | 1.951.586,00 |
| 18.10.2024 | 92,13 | 92,14 | 90,81 | 91,49 | -0,11% | 1.669.653,00 |
| 17.10.2024 | 92,35 | 92,63 | 91,11 | 91,59 | -0,36% | 1.678.070,00 |
| 16.10.2024 | 92,11 | 93,03 | 91,67 | 91,92 | -0,16% | 1.797.921,00 |
| 15.10.2024 | 92,58 | 93,10 | 91,77 | 92,07 | -1,47% | 2.170.350,00 |
| 14.10.2024 | 93,69 | 93,80 | 92,92 | 93,44 | -0,37% | 1.642.739,00 |
| 11.10.2024 | 94,60 | 95,27 | 93,77 | 93,79 | -0,92% | 1.766.620,00 |
| 10.10.2024 | 94,39 | 95,26 | 93,85 | 94,66 | 0,41% | 1.634.992,00 |
| 09.10.2024 | 94,00 | 94,82 | 93,95 | 94,27 | 0,18% | 1.428.986,00 |
| 08.10.2024 | 94,25 | 94,60 | 93,67 | 94,10 | -1,35% | 1.912.290,00 |
| 07.10.2024 | 96,35 | 96,52 | 95,15 | 95,39 | -1,41% | 1.524.439,00 |
| 04.10.2024 | 95,88 | 96,81 | 95,73 | 96,75 | 1,98% | 1.729.021,00 |
| 03.10.2024 | 95,09 | 95,33 | 94,18 | 94,87 | -0,43% | 1.882.507,00 |
| 02.10.2024 | 96,15 | 96,61 | 95,17 | 95,28 | -0,55% | 1.728.528,00 |
| 01.10.2024 | 95,75 | 96,52 | 95,49 | 95,81 | -0,09% | 2.142.810,00 |
| 30.09.2024 | 96,70 | 97,40 | 95,33 | 95,90 | -0,55% | 1.673.244,00 |
| 27.09.2024 | 97,01 | 97,60 | 96,24 | 96,43 | 0,33% | 2.075.045,00 |
| 26.09.2024 | 95,73 | 96,35 | 95,30 | 96,11 | 1,32% | 2.173.116,00 |
| 25.09.2024 | 96,27 | 96,39 | 94,52 | 94,86 | -1,29% | 2.016.599,00 |
| 24.09.2024 | 94,80 | 96,49 | 94,71 | 96,10 | 2,67% | 2.186.658,00 |
| 23.09.2024 | 94,31 | 95,30 | 93,37 | 93,60 | -0,47% | 3.005.104,00 |
| 20.09.2024 | 94,83 | 95,11 | 93,12 | 94,04 | -2,13% | 8.485.535,00 |
| 19.09.2024 | 95,50 | 96,72 | 94,50 | 96,09 | 2,29% | 2.767.130,00 |
| 18.09.2024 | 95,27 | 95,67 | 93,82 | 93,94 | -1,11% | 2.481.218,00 |
| 17.09.2024 | 94,34 | 95,67 | 94,26 | 94,99 | 0,97% | 1.160.339,00 |
| 16.09.2024 | 93,63 | 94,80 | 93,37 | 94,08 | 0,97% | 1.386.123,00 |
| 13.09.2024 | 94,44 | 94,80 | 93,04 | 93,18 | -0,72% | 2.321.664,00 |
| 12.09.2024 | 93,87 | 94,21 | 92,55 | 93,86 | -0,11% | 1.289.597,00 |
| 11.09.2024 | 93,96 | 94,22 | 92,15 | 93,96 | 0,18% | 1.595.821,00 |
| 10.09.2024 | 94,77 | 94,82 | 93,43 | 93,79 | -1,04% | 1.685.981,00 |
| 09.09.2024 | 93,58 | 95,36 | 93,58 | 94,78 | 1,38% | 2.138.174,00 |
| 06.09.2024 | 94,05 | 94,86 | 92,82 | 93,49 | -0,79% | 2.257.149,00 |
| 05.09.2024 | 95,12 | 95,14 | 93,70 | 94,23 | -0,67% | 1.485.906,00 |
| 04.09.2024 | 96,15 | 96,49 | 94,71 | 94,87 | -0,89% | 1.602.918,00 |
| 03.09.2024 | 97,39 | 97,84 | 95,24 | 95,72 | -3,02% | 1.784.140,00 |
| 30.08.2024 | 98,12 | 98,93 | 97,42 | 98,70 | 0,54% | 3.213.472,00 |
| 29.08.2024 | 98,40 | 99,02 | 97,12 | 98,17 | 0,46% | 1.194.898,00 |
| 28.08.2024 | 96,94 | 97,81 | 96,63 | 97,72 | 0,01% | 1.265.699,00 |
| 27.08.2024 | 97,80 | 97,94 | 97,13 | 97,71 | -0,16% | 1.138.698,00 |
| 26.08.2024 | 97,85 | 99,36 | 97,51 | 97,87 | -0,43% | 1.330.814,00 |
| 23.08.2024 | 96,93 | 98,53 | 96,86 | 98,29 | 2,02% | 2.223.063,00 |
| 22.08.2024 | 96,97 | 97,25 | 96,06 | 96,34 | -0,59% | 2.182.028,00 |
| 21.08.2024 | 97,25 | 97,51 | 96,67 | 96,91 | 0,36% | 1.050.756,00 |
| 20.08.2024 | 96,62 | 97,21 | 96,48 | 96,56 | -0,41% | 1.706.459,00 |
| 19.08.2024 | 97,35 | 97,69 | 96,72 | 96,96 | -0,11% | 1.424.890,00 |
| 16.08.2024 | 97,21 | 97,60 | 96,67 | 97,07 | -0,38% | 3.472.401,00 |
| 15.08.2024 | 97,50 | 98,47 | 97,17 | 97,44 | 1,30% | 1.069.453,00 |
| 14.08.2024 | 96,76 | 97,50 | 95,88 | 96,19 | -0,46% | 903.388,00 |
| 13.08.2024 | 95,67 | 96,74 | 95,45 | 96,63 | 0,93% | 900.212,00 |
| 12.08.2024 | 97,20 | 97,33 | 95,43 | 95,74 | -1,16% | 1.019.250,00 |
| 09.08.2024 | 96,10 | 97,32 | 95,40 | 96,86 | 0,69% | 1.431.902,00 |
| 08.08.2024 | 95,36 | 96,66 | 95,28 | 96,20 | 1,43% | 1.226.170,00 |
| 07.08.2024 | 96,64 | 98,09 | 94,81 | 94,84 | -0,75% | 1.873.776,00 |
| 06.08.2024 | 94,01 | 97,11 | 93,75 | 95,56 | 3,24% | 2.503.069,00 |
| 05.08.2024 | 92,43 | 93,14 | 91,41 | 92,56 | -1,94% | 2.172.415,00 |
| 02.08.2024 | 95,14 | 96,35 | 93,22 | 94,39 | -3,82% | 2.611.720,00 |
| 01.08.2024 | 99,63 | 100,26 | 97,21 | 98,14 | -1,33% | 1.642.360,00 |
| 31.07.2024 | 98,91 | 100,46 | 98,91 | 99,46 | 1,22% | 1.626.407,00 |
| 30.07.2024 | 97,38 | 98,75 | 97,20 | 98,26 | 0,89% | 1.152.115,00 |
| 29.07.2024 | 97,65 | 97,65 | 96,70 | 97,39 | 0,13% | 1.096.975,00 |
| 26.07.2024 | 96,66 | 97,55 | 96,35 | 97,26 | 0,68% | 1.113.543,00 |
| 25.07.2024 | 93,86 | 97,53 | 93,33 | 96,60 | 1,39% | 1.317.487,00 |
| 24.07.2024 | 96,38 | 96,84 | 95,26 | 95,28 | -0,83% | 913.329,00 |
| 23.07.2024 | 97,00 | 97,24 | 95,61 | 96,08 | -1,43% | 1.308.871,00 |
| 22.07.2024 | 97,00 | 97,94 | 96,28 | 97,47 | 0,48% | 1.124.685,00 |
| 19.07.2024 | 98,21 | 98,49 | 96,37 | 97,00 | -1,21% | 1.344.416,00 |
| 18.07.2024 | 98,14 | 99,77 | 98,14 | 98,19 | -0,56% | 1.009.004,00 |
| 17.07.2024 | 98,06 | 99,33 | 97,85 | 98,74 | 1,00% | 1.526.360,00 |
| 16.07.2024 | 95,54 | 97,94 | 95,37 | 97,76 | 2,21% | 1.100.840,00 |