79,420$
3,53%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 78,81 | 81,38 | 78,56 | 79,42 | 3,53% | 258.141,00 |
| 01.04.2026 | 79,99 | 80,60 | 74,30 | 76,71 | -4,78% | 14.164.463,00 |
| 31.03.2026 | 82,15 | 83,94 | 78,58 | 80,56 | -2,21% | 10.855.953,00 |
| 30.03.2026 | 81,88 | 83,86 | 80,75 | 82,38 | 2,40% | 8.197.552,00 |
| 27.03.2026 | 77,95 | 81,26 | 77,42 | 80,45 | 3,51% | 7.418.292,00 |
| 26.03.2026 | 76,87 | 78,68 | 76,83 | 77,72 | 0,69% | 4.239.754,00 |
| 25.03.2026 | 75,80 | 77,37 | 75,54 | 77,19 | 1,55% | 4.358.312,00 |
| 24.03.2026 | 72,43 | 76,38 | 72,16 | 76,01 | 6,35% | 6.291.801,00 |
| 23.03.2026 | 70,59 | 73,12 | 70,22 | 71,47 | -2,52% | 7.211.008,00 |
| 20.03.2026 | 74,82 | 75,75 | 72,82 | 73,32 | -1,68% | 23.437.406,00 |
| 19.03.2026 | 75,95 | 77,36 | 71,70 | 74,57 | -0,84% | 9.612.030,00 |
| 18.03.2026 | 72,83 | 76,10 | 72,42 | 75,20 | 5,62% | 9.166.645,00 |
| 17.03.2026 | 71,51 | 73,70 | 71,03 | 71,20 | 0,17% | 8.417.708,00 |
| 16.03.2026 | 71,50 | 73,00 | 70,85 | 71,08 | -1,69% | 6.427.865,00 |
| 13.03.2026 | 72,87 | 74,23 | 72,02 | 72,30 | -2,73% | 11.730.436,00 |
| 12.03.2026 | 69,18 | 74,54 | 69,00 | 74,33 | 10,33% | 14.875.341,00 |
| 11.03.2026 | 65,61 | 68,00 | 65,45 | 67,37 | 2,68% | 9.455.947,00 |
| 10.03.2026 | 65,72 | 67,60 | 64,18 | 65,61 | -1,81% | 12.252.145,00 |
| 09.03.2026 | 68,69 | 69,26 | 66,71 | 66,82 | -0,43% | 17.023.430,00 |
| 06.03.2026 | 67,23 | 68,88 | 64,58 | 67,11 | 1,87% | 13.278.878,00 |
| 05.03.2026 | 64,00 | 67,80 | 64,00 | 65,88 | 6,40% | 17.612.214,00 |
| 04.03.2026 | 60,00 | 62,22 | 58,88 | 61,92 | 6,37% | 8.466.014,00 |
| 03.03.2026 | 56,33 | 58,58 | 55,39 | 58,21 | 0,57% | 7.635.876,00 |
| 02.03.2026 | 57,04 | 59,20 | 56,67 | 57,88 | 0,63% | 9.668.673,00 |
| 27.02.2026 | 55,90 | 57,92 | 55,84 | 57,52 | 2,17% | 6.477.470,00 |
| 26.02.2026 | 56,56 | 56,56 | 54,59 | 56,30 | -0,79% | 6.609.253,00 |
| 25.02.2026 | 58,61 | 58,85 | 56,23 | 56,75 | -2,69% | 5.411.513,00 |
| 24.02.2026 | 57,20 | 59,20 | 57,11 | 58,32 | 2,93% | 7.244.035,00 |
| 23.02.2026 | 55,45 | 57,70 | 55,37 | 56,66 | -0,02% | 7.708.586,00 |
| 20.02.2026 | 54,29 | 57,88 | 54,27 | 56,67 | 2,42% | 12.100.270,00 |
| 19.02.2026 | 56,00 | 56,78 | 54,90 | 55,33 | -1,14% | 3.520.017,00 |
| 18.02.2026 | 56,43 | 57,02 | 55,72 | 55,97 | -0,02% | 4.402.908,00 |
| 17.02.2026 | 57,51 | 58,01 | 55,05 | 55,98 | -2,83% | 4.694.660,00 |
| 13.02.2026 | 57,23 | 58,56 | 56,73 | 57,61 | -0,29% | 3.814.689,00 |
| 12.02.2026 | 59,35 | 60,33 | 57,18 | 57,78 | -2,84% | 7.497.951,00 |
| 11.02.2026 | 57,90 | 60,07 | 57,85 | 59,47 | 3,14% | 7.977.757,00 |
| 10.02.2026 | 55,74 | 57,96 | 55,51 | 57,66 | 3,95% | 5.534.033,00 |
| 09.02.2026 | 54,73 | 55,87 | 53,70 | 55,47 | 0,67% | 3.447.227,00 |
| 06.02.2026 | 54,25 | 55,49 | 54,09 | 55,10 | 2,26% | 3.826.434,00 |
| 05.02.2026 | 56,23 | 56,91 | 52,88 | 53,88 | -5,64% | 6.531.717,00 |
| 04.02.2026 | 54,48 | 57,48 | 54,12 | 57,10 | 6,83% | 9.652.967,00 |
| 03.02.2026 | 50,33 | 54,72 | 49,60 | 53,45 | 6,37% | 11.738.965,00 |
| 02.02.2026 | 48,69 | 50,54 | 47,13 | 50,25 | 2,55% | 10.072.662,00 |
| 30.01.2026 | 51,20 | 51,45 | 46,82 | 49,00 | -1,90% | 18.051.989,00 |
| 29.01.2026 | 49,99 | 50,86 | 48,96 | 49,95 | -1,03% | 10.277.650,00 |
| 28.01.2026 | 50,75 | 50,90 | 49,56 | 50,47 | 0,08% | 5.207.665,00 |
| 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% | 4.607.016,00 |
| 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% | 5.592.552,00 |
| 21.01.2026 | 49,66 | 52,35 | 49,40 | 51,82 | 6,06% | 5.968.315,00 |
| 20.01.2026 | 49,40 | 50,31 | 48,38 | 48,86 | -4,03% | 4.652.421,00 |
| 16.01.2026 | 50,38 | 51,06 | 49,99 | 50,91 | 0,06% | 4.334.271,00 |
| 15.01.2026 | 51,78 | 52,00 | 50,35 | 50,88 | -2,15% | 6.032.575,00 |
| 14.01.2026 | 49,30 | 52,43 | 49,30 | 52,00 | 6,84% | 10.408.282,00 |
| 13.01.2026 | 48,58 | 49,17 | 48,24 | 48,67 | 0,98% | 4.013.412,00 |
| 12.01.2026 | 48,70 | 49,16 | 47,76 | 48,20 | -1,05% | 5.075.602,00 |
| 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% | 7.052.829,00 |
| 07.01.2026 | 45,96 | 46,18 | 44,31 | 44,91 | -2,79% | 4.057.586,00 |
| 06.01.2026 | 45,44 | 46,87 | 45,08 | 46,20 | 1,34% | 5.852.879,00 |
| 05.01.2026 | 44,38 | 46,34 | 44,25 | 45,59 | 2,70% | 7.859.965,00 |
| 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 | 43,37 | 43,79 | 43,01 | 43,66 | 0,48% | 4.086.057,00 |
| 29.12.2025 | 43,10 | 43,56 | 42,61 | 43,45 | 0,46% | 6.659.406,00 |
| 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 | 43,81 | 43,85 | 42,44 | 42,65 | -2,18% | 4.763.552,00 |
| 22.12.2025 | 43,38 | 43,91 | 43,00 | 43,60 | 1,18% | 4.034.805,00 |
| 19.12.2025 | 42,51 | 44,00 | 42,50 | 43,09 | 0,07% | 8.041.707,00 |
| 18.12.2025 | 43,42 | 43,60 | 42,72 | 43,06 | -1,60% | 4.375.552,00 |
| 17.12.2025 | 43,04 | 44,39 | 42,95 | 43,76 | 1,81% | 5.723.259,00 |
| 16.12.2025 | 43,07 | 43,11 | 42,01 | 42,98 | -0,83% | 6.453.784,00 |
| 15.12.2025 | 43,75 | 44,14 | 42,27 | 43,34 | -2,37% | 7.435.632,00 |
| 12.12.2025 | 45,35 | 45,53 | 44,35 | 44,39 | -1,60% | 4.942.853,00 |
| 11.12.2025 | 45,47 | 46,34 | 44,60 | 45,11 | -0,27% | 5.778.170,00 |
| 10.12.2025 | 42,84 | 45,38 | 42,84 | 45,23 | 5,73% | 5.129.764,00 |
| 09.12.2025 | 42,91 | 44,60 | 42,71 | 42,78 | 1,18% | 6.207.713,00 |
| 08.12.2025 | 43,13 | 43,77 | 42,17 | 42,28 | -2,47% | 6.849.933,00 |
| 05.12.2025 | 43,90 | 44,81 | 43,16 | 43,35 | 0,44% | 6.327.786,00 |
| 04.12.2025 | 46,13 | 46,30 | 42,92 | 43,16 | -6,24% | 9.469.419,00 |
| 03.12.2025 | 47,93 | 48,53 | 45,95 | 46,03 | -3,66% | 7.141.444,00 |
| 02.12.2025 | 48,00 | 48,38 | 46,88 | 47,78 | -0,29% | 5.561.259,00 |
| 01.12.2025 | 47,26 | 48,91 | 47,16 | 47,92 | -2,18% | 6.359.088,00 |
| 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% | 5.634.598,00 |
| 21.11.2025 | 43,18 | 45,73 | 43,17 | 44,80 | 5,29% | 6.073.873,00 |
| 20.11.2025 | 42,89 | 43,80 | 42,49 | 42,55 | -0,49% | 5.506.365,00 |
| 19.11.2025 | 43,51 | 43,76 | 42,48 | 42,76 | -2,24% | 3.872.845,00 |
| 18.11.2025 | 43,24 | 44,05 | 42,78 | 43,74 | 0,41% | 5.130.471,00 |
| 17.11.2025 | 45,30 | 45,33 | 43,40 | 43,56 | -3,84% | 4.433.496,00 |
| 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% | 6.805.210,00 |
| 12.11.2025 | 43,83 | 44,20 | 43,14 | 43,31 | -1,16% | 3.556.898,00 |
| 11.11.2025 | 43,29 | 44,02 | 42,90 | 43,82 | 2,45% | 4.876.288,00 |
| 10.11.2025 | 43,42 | 43,51 | 41,58 | 42,77 | -0,58% | 5.927.986,00 |
| 07.11.2025 | 42,30 | 43,42 | 42,26 | 43,02 | 1,51% | 6.195.283,00 |