50,410$
-0,04%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 50,90 | 51,73 | 50,15 | 50,43 | -0,85% | 4.933.396,00 |
| 26.01.2026 | 51,34 | 51,60 | 50,48 | 50,86 | -0,25% | 4.602.682,00 |
| 23.01.2026 | 51,83 | 52,06 | 50,58 | 50,99 | -1,07% | 4.424.329,00 |
| 22.01.2026 | 52,01 | 52,91 | 51,28 | 51,54 | -0,54% | 5.589.440,00 |
| 21.01.2026 | 49,40 | 52,35 | 49,40 | 51,82 | 6,06% | 5.959.248,00 |
| 20.01.2026 | 49,40 | 50,31 | 48,38 | 48,86 | -4,03% | 4.574.511,00 |
| 16.01.2026 | 50,38 | 51,06 | 49,99 | 50,91 | 0,06% | 4.334.271,00 |
| 15.01.2026 | 51,79 | 52,00 | 50,35 | 50,88 | -2,15% | 6.022.795,00 |
| 14.01.2026 | 49,37 | 52,43 | 49,30 | 52,00 | 6,84% | 10.382.561,00 |
| 13.01.2026 | 48,63 | 49,17 | 48,24 | 48,67 | 0,98% | 4.001.454,00 |
| 12.01.2026 | 48,70 | 49,16 | 47,76 | 48,20 | -1,05% | 5.064.602,00 |
| 09.01.2026 | 47,81 | 48,83 | 46,62 | 48,71 | 2,25% | 5.325.855,00 |
| 08.01.2026 | 44,65 | 48,43 | 44,38 | 47,64 | 6,08% | 7.047.892,00 |
| 07.01.2026 | 45,94 | 46,18 | 44,31 | 44,91 | -2,79% | 4.033.061,00 |
| 06.01.2026 | 45,44 | 46,87 | 45,08 | 46,20 | 1,34% | 4.474.553,00 |
| 05.01.2026 | 44,38 | 46,34 | 44,25 | 45,59 | 2,70% | 7.843.973,00 |
| 02.01.2026 | 43,55 | 44,86 | 43,27 | 44,39 | 2,52% | 6.372.849,00 |
| 31.12.2025 | 43,63 | 43,87 | 43,22 | 43,30 | -0,82% | 2.916.198,00 |
| 30.12.2025 | 43,42 | 43,79 | 43,01 | 43,66 | 0,48% | 4.007.687,00 |
| 29.12.2025 | 43,08 | 43,56 | 42,61 | 43,45 | 0,46% | 4.830.576,00 |
| 26.12.2025 | 42,85 | 43,41 | 42,85 | 43,25 | 0,89% | 2.954.183,00 |
| 24.12.2025 | 42,70 | 43,02 | 42,51 | 42,87 | 0,52% | 1.744.307,00 |
| 23.12.2025 | 43,85 | 43,85 | 42,44 | 42,65 | -2,18% | 4.619.711,00 |
| 22.12.2025 | 43,38 | 43,91 | 43,00 | 43,60 | 1,18% | 3.810.769,00 |
| 19.12.2025 | 42,51 | 44,00 | 42,50 | 43,09 | 0,07% | 8.041.707,00 |
| 18.12.2025 | 43,45 | 43,60 | 42,72 | 43,06 | -1,60% | 4.337.207,00 |
| 17.12.2025 | 43,05 | 44,39 | 42,95 | 43,76 | 1,81% | 5.693.911,00 |
| 16.12.2025 | 43,11 | 43,11 | 42,01 | 42,98 | -0,83% | 6.430.507,00 |
| 15.12.2025 | 43,96 | 44,14 | 42,27 | 43,34 | -2,37% | 7.355.858,00 |
| 12.12.2025 | 45,35 | 45,53 | 44,35 | 44,39 | -1,60% | 4.942.853,00 |
| 11.12.2025 | 45,41 | 46,34 | 44,60 | 45,11 | -0,27% | 5.390.376,00 |
| 10.12.2025 | 42,85 | 45,38 | 42,84 | 45,23 | 5,73% | 5.054.432,00 |
| 09.12.2025 | 42,91 | 44,60 | 42,71 | 42,78 | 1,18% | 6.185.445,00 |
| 08.12.2025 | 43,13 | 43,77 | 42,17 | 42,28 | -2,47% | 6.798.426,00 |
| 05.12.2025 | 43,90 | 44,81 | 43,16 | 43,35 | 0,44% | 6.327.786,00 |
| 04.12.2025 | 46,11 | 46,30 | 42,92 | 43,16 | -6,24% | 9.073.103,00 |
| 03.12.2025 | 47,91 | 48,53 | 45,95 | 46,03 | -3,66% | 7.136.479,00 |
| 02.12.2025 | 48,05 | 48,38 | 46,88 | 47,78 | -0,29% | 5.474.372,00 |
| 01.12.2025 | 47,30 | 48,91 | 47,16 | 47,92 | -2,18% | 6.357.307,00 |
| 28.11.2025 | 48,49 | 49,22 | 48,37 | 48,99 | 1,18% | 3.291.635,00 |
| 26.11.2025 | 47,09 | 48,90 | 47,06 | 48,42 | 3,00% | 6.193.280,00 |
| 25.11.2025 | 45,70 | 47,24 | 45,70 | 47,01 | 3,64% | 5.626.120,00 |
| 24.11.2025 | 44,96 | 45,63 | 44,34 | 45,36 | 1,25% | 5.451.414,00 |
| 21.11.2025 | 43,18 | 45,73 | 43,17 | 44,80 | 5,29% | 6.073.873,00 |
| 20.11.2025 | 43,15 | 43,80 | 42,49 | 42,55 | -0,49% | 5.503.253,00 |
| 19.11.2025 | 43,51 | 43,76 | 42,48 | 42,76 | -2,24% | 3.872.845,00 |
| 18.11.2025 | 43,26 | 44,05 | 42,78 | 43,74 | 0,41% | 5.126.523,00 |
| 17.11.2025 | 45,30 | 45,33 | 43,40 | 43,56 | -3,84% | 4.430.961,00 |
| 14.11.2025 | 45,30 | 45,46 | 44,35 | 45,30 | -0,48% | 4.720.168,00 |
| 13.11.2025 | 43,41 | 45,67 | 43,33 | 45,52 | 5,10% | 6.803.726,00 |
| 12.11.2025 | 43,85 | 44,20 | 43,14 | 43,31 | -1,16% | 3.529.112,00 |
| 11.11.2025 | 43,23 | 44,02 | 42,90 | 43,82 | 2,45% | 4.795.329,00 |
| 10.11.2025 | 43,39 | 43,51 | 41,58 | 42,77 | -0,58% | 5.876.315,00 |
| 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 |