62,160$
1,57%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 61,50 | 62,16 | 60,75 | 62,14 | 1,54% | 127.341,00 |
| 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 |
| 17.06.2025 | 61,04 | 61,39 | 59,52 | 59,59 | -2,66% | 3.983.917,00 |
| 16.06.2025 | 60,74 | 61,30 | 60,03 | 61,22 | 1,86% | 4.000.246,00 |
| 13.06.2025 | 60,05 | 61,69 | 59,80 | 60,10 | -0,05% | 5.099.479,00 |
| 12.06.2025 | 60,40 | 60,76 | 59,77 | 60,13 | -1,62% | 4.064.884,00 |
| 11.06.2025 | 61,09 | 61,22 | 60,31 | 61,12 | 0,89% | 4.612.874,00 |
| 10.06.2025 | 59,21 | 61,25 | 59,01 | 60,58 | 3,59% | 7.630.272,00 |
| 09.06.2025 | 57,15 | 59,31 | 57,15 | 58,48 | 3,43% | 6.669.341,00 |
| 06.06.2025 | 56,38 | 56,94 | 55,93 | 56,54 | 1,69% | 3.664.016,00 |
| 05.06.2025 | 56,49 | 56,61 | 55,45 | 55,60 | -0,73% | 3.801.116,00 |
| 04.06.2025 | 55,62 | 56,09 | 55,43 | 56,01 | 0,56% | 3.300.850,00 |
| 03.06.2025 | 54,45 | 56,07 | 53,16 | 55,70 | 2,31% | 4.018.707,00 |
| 02.06.2025 | 55,14 | 55,17 | 53,91 | 54,44 | -3,63% | 4.998.213,00 |
| 30.05.2025 | 56,75 | 57,30 | 55,95 | 56,49 | -1,94% | 5.855.729,00 |
| 29.05.2025 | 58,00 | 58,36 | 56,72 | 57,61 | 0,95% | 4.585.196,00 |
| 28.05.2025 | 58,17 | 58,63 | 56,99 | 57,07 | -1,55% | 5.109.636,00 |
| 27.05.2025 | 57,53 | 58,10 | 57,15 | 57,97 | 3,28% | 4.323.330,00 |
| 23.05.2025 | 55,79 | 56,23 | 55,30 | 56,13 | -0,36% | 3.017.388,00 |
| 22.05.2025 | 56,20 | 56,66 | 55,53 | 56,33 | -0,39% | 2.616.846,00 |
| 21.05.2025 | 58,25 | 58,26 | 56,52 | 56,55 | -3,37% | 3.400.201,00 |
| 20.05.2025 | 59,18 | 59,36 | 58,25 | 58,52 | -1,12% | 2.592.280,00 |
| 19.05.2025 | 58,78 | 59,35 | 58,21 | 59,18 | -0,99% | 2.766.893,00 |
| 16.05.2025 | 58,43 | 59,89 | 57,90 | 59,77 | 2,31% | 6.188.440,00 |
| 15.05.2025 | 58,33 | 58,69 | 57,64 | 58,42 | -1,27% | 3.315.747,00 |
| 14.05.2025 | 60,04 | 60,16 | 58,78 | 59,17 | -1,94% | 3.985.173,00 |
| 13.05.2025 | 60,68 | 61,20 | 59,95 | 60,34 | -0,56% | 3.185.684,00 |
| 12.05.2025 | 60,63 | 62,55 | 60,50 | 60,68 | 6,59% | 4.268.745,00 |
| 09.05.2025 | 57,64 | 58,47 | 56,71 | 56,93 | -0,51% | 3.749.560,00 |
| 08.05.2025 | 56,22 | 58,26 | 56,06 | 57,22 | 2,90% | 2.815.072,00 |
| 07.05.2025 | 56,35 | 56,35 | 55,16 | 55,61 | -0,50% | 3.228.382,00 |
| 06.05.2025 | 56,00 | 56,84 | 55,80 | 55,89 | -0,57% | 3.064.457,00 |
| 05.05.2025 | 57,31 | 58,15 | 56,10 | 56,21 | -3,72% | 3.795.061,00 |
| 02.05.2025 | 58,93 | 59,46 | 58,09 | 58,38 | 0,12% | 3.085.283,00 |
| 01.05.2025 | 58,12 | 59,04 | 57,84 | 58,31 | 0,17% | 3.634.396,00 |
| 30.04.2025 | 57,70 | 58,33 | 57,19 | 58,21 | -1,05% | 3.433.641,00 |
| 29.04.2025 | 58,25 | 58,96 | 57,78 | 58,83 | 0,19% | 4.033.022,00 |
| 28.04.2025 | 59,80 | 60,85 | 58,06 | 58,72 | -1,21% | 4.555.123,00 |
| 25.04.2025 | 57,55 | 59,88 | 57,16 | 59,44 | 0,32% | 4.638.648,00 |
| 24.04.2025 | 58,21 | 59,66 | 57,57 | 59,25 | 2,54% | 3.929.085,00 |
| 23.04.2025 | 60,39 | 61,06 | 57,56 | 57,78 | -0,62% | 3.608.595,00 |
| 22.04.2025 | 57,23 | 58,33 | 57,07 | 58,14 | 3,27% | 3.167.413,00 |
| 21.04.2025 | 56,85 | 56,95 | 55,59 | 56,30 | -0,83% | 3.980.893,00 |
| 17.04.2025 | 56,33 | 57,48 | 56,15 | 56,77 | 1,48% | 4.040.272,00 |
| 16.04.2025 | 56,73 | 57,57 | 55,48 | 55,94 | -1,34% | 4.000.177,00 |
| 15.04.2025 | 57,09 | 57,69 | 56,46 | 56,70 | -1,31% | 4.154.000,00 |
| 14.04.2025 | 58,30 | 58,59 | 55,95 | 57,45 | 0,98% | 4.335.720,00 |
| 11.04.2025 | 54,04 | 56,98 | 52,80 | 56,89 | 4,69% | 5.784.269,00 |
| 10.04.2025 | 57,96 | 58,03 | 53,30 | 54,34 | -9,18% | 7.776.803,00 |
| 09.04.2025 | 52,50 | 61,60 | 51,11 | 59,83 | 12,40% | 11.290.472,00 |
| 08.04.2025 | 59,50 | 59,58 | 52,50 | 53,23 | -5,95% | 7.180.035,00 |
| 07.04.2025 | 55,56 | 59,69 | 54,11 | 56,60 | -2,38% | 7.492.286,00 |
| 04.04.2025 | 60,62 | 60,70 | 57,57 | 57,98 | -8,13% | 7.972.731,00 |
| 03.04.2025 | 68,10 | 68,67 | 62,92 | 63,11 | -10,67% | 6.905.425,00 |
| 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 |