73,630$
-0,94%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 69,18 | 74,54 | 69,00 | 74,33 | 10,33% | 14.875.340,00 |
| 11.03.2026 | 65,61 | 68,00 | 65,45 | 67,37 | 2,68% | 9.453.169,00 |
| 10.03.2026 | 65,57 | 67,60 | 64,18 | 65,61 | -1,81% | 12.252.141,00 |
| 09.03.2026 | 68,68 | 69,26 | 66,71 | 66,82 | -0,43% | 3.972,00 |
| 06.03.2026 | 67,23 | 68,88 | 64,58 | 67,11 | 1,87% | 3.972,00 |
| 05.03.2026 | 64,00 | 67,80 | 64,00 | 65,88 | 6,40% | 17.607.210,00 |
| 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 |