43,005$
1,47%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,30 | 43,42 | 42,26 | 43,02 | 1,51% | 6.195.283,00 |
| 06.11.2025 | 44,00 | 44,33 | 42,31 | 42,38 | -3,62% | 7.093.231,00 |
| 05.11.2025 | 44,60 | 45,20 | 43,94 | 43,97 | -1,06% | 5.389.566,00 |
| 04.11.2025 | 45,46 | 45,80 | 44,40 | 44,44 | -3,96% | 5.859.430,00 |
| 03.11.2025 | 46,00 | 46,85 | 45,21 | 46,27 | -0,32% | 5.645.248,00 |
| 31.10.2025 | 48,07 | 48,07 | 45,30 | 46,42 | 2,70% | 8.533.338,00 |
| 30.10.2025 | 45,60 | 46,27 | 45,09 | 45,20 | -3,23% | 6.794.264,00 |
| 29.10.2025 | 47,54 | 48,17 | 46,10 | 46,71 | -1,89% | 5.392.780,00 |
| 28.10.2025 | 48,63 | 48,75 | 47,05 | 47,61 | -3,01% | 3.579.632,00 |
| 27.10.2025 | 47,93 | 49,12 | 47,89 | 49,09 | 3,15% | 4.912.940,00 |
| 24.10.2025 | 47,51 | 47,64 | 47,06 | 47,59 | 1,67% | 4.086.081,00 |
| 23.10.2025 | 47,27 | 47,49 | 45,99 | 46,81 | 3,56% | 6.931.138,00 |
| 22.10.2025 | 45,16 | 45,92 | 44,87 | 45,20 | -0,02% | 3.675.222,00 |
| 21.10.2025 | 45,65 | 45,98 | 45,02 | 45,21 | -0,90% | 4.750.977,00 |
| 20.10.2025 | 46,21 | 46,59 | 45,30 | 45,62 | -1,23% | 3.658.946,00 |
| 17.10.2025 | 46,01 | 46,20 | 45,57 | 46,19 | 0,72% | 3.751.123,00 |
| 16.10.2025 | 46,84 | 47,10 | 45,30 | 45,86 | -1,92% | 3.482.851,00 |
| 15.10.2025 | 47,00 | 47,66 | 46,34 | 46,76 | 0,21% | 2.584.886,00 |
| 14.10.2025 | 45,20 | 46,93 | 45,07 | 46,66 | 0,84% | 4.143.281,00 |
| 13.10.2025 | 45,59 | 46,69 | 45,48 | 46,27 | 3,03% | 4.484.804,00 |
| 10.10.2025 | 47,57 | 47,99 | 44,89 | 44,91 | -5,79% | 5.922.801,00 |
| 09.10.2025 | 48,77 | 48,99 | 47,31 | 47,67 | -2,09% | 4.482.334,00 |
| 08.10.2025 | 49,14 | 49,47 | 48,54 | 48,69 | -0,90% | 3.011.006,00 |
| 07.10.2025 | 48,98 | 49,60 | 48,07 | 49,13 | 0,92% | 6.081.831,00 |
| 06.10.2025 | 49,93 | 49,93 | 48,64 | 48,68 | -1,58% | 2.873.175,00 |
| 03.10.2025 | 49,40 | 49,95 | 48,90 | 49,46 | 0,26% | 233.491,00 |
| 02.10.2025 | 48,64 | 50,05 | 48,50 | 49,33 | 1,88% | 4.808.965,00 |
| 01.10.2025 | 48,73 | 49,11 | 48,07 | 48,42 | -1,26% | 4.189.443,00 |
| 30.09.2025 | 48,90 | 49,05 | 48,13 | 49,04 | -0,08% | 4.705.598,00 |
| 29.09.2025 | 49,48 | 49,63 | 48,58 | 49,08 | -0,75% | 5.801.159,00 |
| 26.09.2025 | 49,23 | 50,58 | 49,20 | 49,45 | 0,96% | 6.208.527,00 |
| 25.09.2025 | 51,15 | 51,15 | 48,94 | 48,98 | -4,65% | 5.699.280,00 |
| 24.09.2025 | 50,76 | 51,89 | 50,67 | 51,37 | 1,99% | 3.912.193,00 |
| 23.09.2025 | 51,40 | 51,76 | 50,35 | 50,37 | -1,43% | 4.767.274,00 |
| 22.09.2025 | 51,76 | 51,78 | 50,81 | 51,10 | -1,75% | 4.849.576,00 |
| 19.09.2025 | 52,49 | 52,69 | 51,65 | 52,01 | -1,29% | 7.830.810,00 |
| 18.09.2025 | 54,19 | 54,37 | 52,50 | 52,69 | -1,55% | 4.537.135,00 |
| 17.09.2025 | 52,84 | 55,17 | 52,30 | 53,52 | 1,65% | 7.327.454,00 |
| 16.09.2025 | 53,04 | 53,69 | 52,51 | 52,65 | 0,13% | 5.738.671,00 |
| 15.09.2025 | 55,75 | 55,84 | 52,43 | 52,58 | -4,78% | 6.260.503,00 |
| 12.09.2025 | 55,43 | 56,10 | 54,83 | 55,22 | -0,45% | 4.852.397,00 |
| 11.09.2025 | 54,36 | 55,81 | 54,17 | 55,47 | 1,97% | 6.398.012,00 |
| 10.09.2025 | 54,17 | 55,04 | 53,94 | 54,40 | 0,02% | 3.565.923,00 |
| 09.09.2025 | 54,85 | 55,32 | 53,83 | 54,39 | -0,44% | 3.566.248,00 |
| 08.09.2025 | 54,79 | 54,79 | 52,68 | 54,63 | -0,82% | 3.874.783,00 |
| 05.09.2025 | 54,28 | 56,30 | 53,89 | 55,08 | 1,44% | 4.226.109,00 |
| 04.09.2025 | 53,63 | 54,73 | 52,93 | 54,30 | 0,20% | 4.488.077,00 |
| 03.09.2025 | 55,29 | 55,93 | 54,07 | 54,19 | -2,95% | 4.276.379,00 |
| 02.09.2025 | 55,59 | 56,03 | 54,63 | 55,84 | -0,91% | 4.806.175,00 |
| 29.08.2025 | 56,09 | 57,39 | 55,95 | 56,35 | 0,88% | 3.499.788,00 |
| 28.08.2025 | 56,58 | 56,71 | 55,21 | 55,86 | -0,75% | 3.336.456,00 |
| 27.08.2025 | 56,59 | 56,97 | 55,71 | 56,28 | -0,57% | 3.177.341,00 |
| 26.08.2025 | 56,75 | 57,25 | 56,30 | 56,60 | -0,79% | 3.205.949,00 |
| 25.08.2025 | 56,85 | 57,17 | 56,05 | 57,05 | -2,93% | 3.392.200,00 |
| 22.08.2025 | 55,80 | 59,03 | 55,75 | 58,77 | 5,95% | 7.925.266,00 |
| 21.08.2025 | 55,03 | 55,68 | 54,55 | 55,47 | 0,25% | 4.199.432,00 |
| 20.08.2025 | 53,80 | 55,67 | 53,79 | 55,33 | 2,81% | 4.305.692,00 |
| 19.08.2025 | 53,41 | 54,44 | 53,28 | 53,82 | 1,64% | 3.204.994,00 |
| 18.08.2025 | 53,02 | 53,65 | 52,80 | 52,95 | -0,81% | 3.365.458,00 |
| 15.08.2025 | 53,73 | 54,16 | 53,24 | 53,38 | 0,13% | 2.660.373,00 |
| 14.08.2025 | 51,98 | 53,46 | 51,25 | 53,31 | 0,72% | 4.023.326,00 |
| 13.08.2025 | 50,17 | 52,97 | 50,16 | 52,93 | 5,29% | 5.081.633,00 |
| 12.08.2025 | 48,54 | 50,61 | 48,44 | 50,27 | 3,99% | 4.663.302,00 |
| 11.08.2025 | 49,33 | 50,17 | 47,55 | 48,34 | -1,47% | 6.566.097,00 |
| 08.08.2025 | 50,28 | 50,28 | 48,90 | 49,06 | -2,21% | 3.648.588,00 |
| 07.08.2025 | 50,61 | 51,50 | 49,44 | 50,17 | 1,25% | 5.193.191,00 |
| 06.08.2025 | 52,59 | 52,88 | 49,27 | 49,55 | -4,67% | 7.427.445,00 |
| 05.08.2025 | 51,46 | 52,72 | 50,97 | 51,98 | 2,12% | 7.090.017,00 |
| 04.08.2025 | 54,32 | 54,58 | 50,77 | 50,90 | -4,72% | 10.102.253,00 |
| 01.08.2025 | 57,55 | 57,59 | 53,40 | 53,42 | -7,79% | 10.555.343,00 |
| 31.07.2025 | 58,56 | 58,77 | 57,64 | 57,93 | -1,56% | 9.026.872,00 |
| 30.07.2025 | 62,26 | 62,26 | 58,62 | 58,85 | -5,81% | 6.230.220,00 |
| 29.07.2025 | 62,13 | 62,81 | 61,38 | 62,48 | -0,64% | 2.740.407,00 |
| 28.07.2025 | 64,00 | 64,03 | 62,50 | 62,88 | -1,77% | 4.634.465,00 |
| 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 |