63,170$
-10,59%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 68,01 | 68,67 | 62,92 | 63,11 | -10,67% | 6.910.015,00 |
| 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 |
| 03.03.2025 | 77,57 | 77,87 | 73,36 | 73,41 | -4,45% | 3.367.824,00 |
| 28.02.2025 | 76,12 | 77,08 | 75,99 | 76,83 | 1,11% | 3.770.609,00 |
| 27.02.2025 | 75,70 | 76,74 | 74,66 | 75,99 | -0,28% | 1.490.093,00 |
| 26.02.2025 | 78,00 | 78,00 | 75,66 | 76,20 | -1,84% | 1.580.541,00 |
| 25.02.2025 | 77,70 | 78,33 | 77,21 | 77,63 | 0,41% | 2.236.265,00 |
| 24.02.2025 | 76,75 | 77,58 | 76,00 | 77,31 | 0,45% | 1.895.265,00 |
| 21.02.2025 | 77,68 | 78,07 | 76,62 | 76,96 | -0,84% | 2.443.725,00 |
| 20.02.2025 | 77,45 | 78,15 | 77,29 | 77,61 | 0,14% | 1.725.220,00 |
| 19.02.2025 | 77,06 | 78,06 | 76,56 | 77,50 | -0,92% | 1.853.863,00 |
| 18.02.2025 | 77,55 | 78,52 | 76,94 | 78,22 | 1,98% | 2.341.636,00 |
| 14.02.2025 | 77,05 | 78,23 | 76,67 | 76,70 | 0,60% | 1.481.299,00 |
| 13.02.2025 | 76,11 | 76,72 | 75,75 | 76,24 | 0,46% | 1.891.425,00 |
| 12.02.2025 | 75,79 | 76,15 | 75,51 | 75,89 | -0,69% | 2.008.251,00 |
| 11.02.2025 | 75,94 | 76,55 | 75,33 | 76,42 | 0,76% | 3.301.478,00 |
| 10.02.2025 | 77,42 | 77,42 | 75,50 | 75,84 | -1,01% | 2.262.799,00 |
| 07.02.2025 | 78,03 | 78,23 | 76,44 | 76,61 | -1,47% | 2.165.276,00 |
| 06.02.2025 | 77,37 | 77,94 | 77,14 | 77,75 | 0,99% | 2.050.228,00 |
| 05.02.2025 | 77,80 | 77,87 | 76,80 | 76,99 | -1,60% | 3.063.181,00 |
| 04.02.2025 | 76,91 | 78,97 | 76,79 | 78,24 | 2,54% | 3.934.196,00 |
| 03.02.2025 | 74,77 | 76,48 | 73,27 | 76,30 | 0,79% | 3.412.848,00 |
| 31.01.2025 | 77,84 | 79,10 | 75,16 | 75,70 | -0,55% | 6.488.863,00 |
| 30.01.2025 | 77,73 | 77,73 | 74,35 | 76,12 | -2,23% | 3.622.362,00 |
| 29.01.2025 | 77,87 | 78,72 | 77,62 | 77,86 | -0,57% | 1.725.771,00 |
| 28.01.2025 | 78,85 | 79,39 | 78,04 | 78,31 | -0,46% | 1.873.017,00 |
| 27.01.2025 | 77,90 | 78,73 | 77,45 | 78,67 | 1,69% | 2.362.875,00 |
| 24.01.2025 | 77,54 | 77,98 | 76,88 | 77,36 | 0,00% | 1.644.641,00 |
| 23.01.2025 | 77,58 | 77,61 | 76,80 | 77,36 | 0,36% | 3.550.564,00 |
| 22.01.2025 | 77,32 | 78,03 | 77,06 | 77,08 | -0,84% | 1.893.246,00 |
| 21.01.2025 | 77,81 | 78,50 | 77,39 | 77,73 | 0,56% | 2.359.902,00 |
| 17.01.2025 | 77,14 | 77,70 | 76,90 | 77,30 | 0,87% | 1.866.586,00 |
| 16.01.2025 | 75,94 | 76,91 | 75,39 | 76,63 | 0,72% | 2.772.739,00 |
| 15.01.2025 | 76,07 | 76,45 | 75,71 | 76,08 | 1,02% | 1.972.429,00 |
| 14.01.2025 | 75,40 | 75,77 | 74,71 | 75,31 | 0,21% | 2.352.422,00 |
| 13.01.2025 | 72,63 | 75,19 | 72,59 | 75,15 | 3,68% | 3.601.911,00 |
| 10.01.2025 | 72,80 | 73,09 | 72,22 | 72,48 | -0,75% | 3.955.865,00 |
| 08.01.2025 | 73,26 | 73,50 | 72,21 | 73,03 | -1,18% | 1.867.221,00 |
| 07.01.2025 | 73,60 | 74,94 | 73,49 | 73,90 | 0,05% | 2.816.190,00 |
| 06.01.2025 | 73,24 | 74,12 | 73,15 | 73,86 | 1,50% | 3.068.771,00 |
| 03.01.2025 | 72,95 | 73,30 | 72,21 | 72,77 | -0,01% | 3.663.364,00 |
| 02.01.2025 | 74,45 | 75,17 | 72,65 | 72,78 | -2,01% | 2.868.387,00 |
| 31.12.2024 | 73,20 | 74,56 | 73,06 | 74,27 | 1,49% | 2.269.101,00 |
| 30.12.2024 | 74,02 | 74,03 | 72,93 | 73,18 | -1,29% | 2.121.609,00 |
| 27.12.2024 | 74,20 | 75,02 | 73,93 | 74,14 | -0,28% | 1.655.196,00 |
| 26.12.2024 | 73,82 | 74,84 | 73,82 | 74,35 | 0,31% | 1.620.517,00 |
| 24.12.2024 | 73,67 | 74,35 | 73,40 | 74,12 | 0,15% | 1.016.383,00 |
| 23.12.2024 | 73,99 | 74,22 | 73,12 | 74,01 | 0,69% | 2.617.805,00 |
| 20.12.2024 | 72,97 | 74,37 | 72,94 | 73,50 | 0,73% | 6.761.332,00 |
| 19.12.2024 | 75,03 | 75,47 | 72,96 | 72,97 | -2,45% | 4.218.661,00 |
| 18.12.2024 | 75,57 | 76,83 | 74,76 | 74,80 | -0,85% | 4.321.456,00 |
| 17.12.2024 | 75,00 | 76,35 | 75,00 | 75,44 | 1,02% | 2.889.350,00 |
| 16.12.2024 | 75,00 | 76,14 | 74,60 | 74,68 | -1,31% | 3.094.171,00 |
| 13.12.2024 | 76,20 | 76,21 | 74,92 | 75,67 | -0,67% | 2.606.383,00 |
| 12.12.2024 | 76,00 | 77,15 | 76,00 | 76,18 | -0,35% | 2.418.142,00 |
| 11.12.2024 | 77,38 | 77,63 | 76,32 | 76,45 | -1,53% | 2.721.744,00 |
| 10.12.2024 | 76,85 | 78,45 | 76,15 | 77,64 | 0,43% | 3.709.765,00 |
| 09.12.2024 | 76,90 | 78,88 | 76,80 | 77,31 | 1,20% | 3.268.835,00 |
| 06.12.2024 | 77,61 | 77,97 | 75,98 | 76,39 | -1,32% | 4.269.750,00 |
| 05.12.2024 | 77,66 | 78,10 | 76,22 | 77,41 | -0,69% | 4.674.737,00 |
| 04.12.2024 | 80,00 | 80,00 | 77,38 | 77,95 | -3,50% | 5.296.837,00 |
| 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 |