97,260$
0,68%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 96,66 | 97,55 | 96,35 | 97,26 | 0,68% | 1.113.508,00 |
| 25.07.2024 | 93,86 | 97,53 | 93,33 | 96,60 | 1,39% | 1.317.487,00 |
| 24.07.2024 | 96,38 | 96,84 | 95,26 | 95,28 | -0,83% | 913.329,00 |
| 23.07.2024 | 97,00 | 97,24 | 95,61 | 96,08 | -1,43% | 1.308.871,00 |
| 22.07.2024 | 97,00 | 97,94 | 96,28 | 97,47 | 0,48% | 1.124.685,00 |
| 19.07.2024 | 98,21 | 98,49 | 96,37 | 97,00 | -1,21% | 1.344.416,00 |
| 18.07.2024 | 98,14 | 99,77 | 98,14 | 98,19 | -0,56% | 1.009.004,00 |
| 17.07.2024 | 98,06 | 99,33 | 97,85 | 98,74 | 1,00% | 1.526.360,00 |
| 16.07.2024 | 95,54 | 97,94 | 95,37 | 97,76 | 2,21% | 1.100.840,00 |
| 15.07.2024 | 95,14 | 96,17 | 94,72 | 95,65 | 0,62% | 899.127,00 |
| 12.07.2024 | 94,81 | 95,59 | 94,10 | 95,06 | 0,96% | 1.152.097,00 |
| 11.07.2024 | 93,30 | 94,59 | 92,96 | 94,16 | 1,41% | 1.884.154,00 |
| 10.07.2024 | 93,54 | 93,89 | 91,66 | 92,85 | -0,38% | 2.178.411,00 |
| 09.07.2024 | 93,98 | 94,45 | 92,96 | 93,20 | -1,32% | 1.099.505,00 |
| 08.07.2024 | 93,96 | 94,87 | 93,76 | 94,45 | 0,93% | 1.266.165,00 |
| 05.07.2024 | 94,51 | 94,91 | 93,00 | 93,58 | -1,67% | 1.347.951,00 |
| 03.07.2024 | 94,86 | 95,71 | 94,80 | 95,17 | 0,25% | 595.905,00 |
| 02.07.2024 | 94,83 | 95,20 | 94,21 | 94,93 | 0,31% | 1.253.291,00 |
| 01.07.2024 | 95,98 | 96,75 | 94,26 | 94,64 | -1,07% | 1.319.534,00 |
| 28.06.2024 | 96,04 | 96,99 | 95,43 | 95,66 | -0,18% | 3.049.060,00 |
| 27.06.2024 | 95,72 | 96,44 | 95,34 | 95,83 | 0,05% | 2.196.496,00 |
| 26.06.2024 | 94,97 | 95,98 | 94,50 | 95,78 | 0,31% | 1.377.510,00 |
| 25.06.2024 | 97,16 | 97,65 | 95,19 | 95,48 | -2,09% | 1.583.189,00 |
| 24.06.2024 | 95,49 | 97,73 | 95,48 | 97,52 | 2,43% | 1.897.041,00 |
| 21.06.2024 | 94,79 | 95,35 | 94,03 | 95,21 | 0,17% | 4.444.416,00 |
| 20.06.2024 | 95,23 | 96,02 | 94,33 | 95,05 | -0,35% | 1.951.949,00 |
| 18.06.2024 | 94,50 | 95,65 | 94,01 | 95,38 | 1,52% | 1.704.607,00 |
| 17.06.2024 | 93,45 | 94,04 | 92,57 | 93,95 | 0,44% | 1.261.070,00 |
| 14.06.2024 | 94,91 | 95,54 | 93,31 | 93,54 | -2,11% | 1.395.282,00 |
| 13.06.2024 | 95,53 | 95,93 | 94,43 | 95,56 | -0,36% | 1.430.052,00 |
| 12.06.2024 | 97,68 | 98,25 | 95,68 | 95,91 | -0,44% | 1.447.217,00 |
| 11.06.2024 | 95,28 | 96,33 | 94,81 | 96,33 | 0,81% | 1.424.423,00 |
| 10.06.2024 | 95,17 | 96,02 | 93,99 | 95,56 | -0,52% | 1.866.627,00 |
| 07.06.2024 | 94,76 | 96,77 | 94,67 | 96,06 | 0,86% | 1.651.962,00 |
| 06.06.2024 | 94,86 | 95,73 | 94,81 | 95,24 | 0,19% | 1.236.647,00 |
| 05.06.2024 | 94,30 | 95,40 | 94,16 | 95,06 | 0,67% | 1.724.405,00 |
| 04.06.2024 | 94,75 | 95,29 | 94,36 | 94,43 | -1,12% | 1.705.453,00 |
| 03.06.2024 | 97,79 | 97,93 | 94,48 | 95,50 | -3,94% | 2.626.400,00 |
| 31.05.2024 | 97,30 | 99,55 | 97,18 | 99,42 | 2,18% | 2.789.718,00 |
| 30.05.2024 | 96,92 | 97,61 | 96,70 | 97,30 | 0,50% | 944.573,00 |
| 29.05.2024 | 98,02 | 98,12 | 96,77 | 96,82 | -1,91% | 1.166.032,00 |
| 28.05.2024 | 98,64 | 99,96 | 98,38 | 98,71 | 0,17% | 1.666.964,00 |
| 24.05.2024 | 98,22 | 98,63 | 97,88 | 98,54 | 1,15% | 1.370.553,00 |
| 23.05.2024 | 98,49 | 98,49 | 97,32 | 97,42 | -1,12% | 1.185.099,00 |
| 22.05.2024 | 99,23 | 99,46 | 97,70 | 98,52 | -1,62% | 1.705.859,00 |
| 21.05.2024 | 99,99 | 100,44 | 99,68 | 100,14 | 0,04% | 947.513,00 |
| 20.05.2024 | 100,91 | 100,98 | 99,91 | 100,10 | -0,80% | 1.130.038,00 |
| 17.05.2024 | 100,62 | 101,01 | 100,22 | 100,91 | 0,97% | 1.280.358,00 |
| 16.05.2024 | 100,00 | 100,50 | 99,69 | 99,94 | -0,33% | 1.228.354,00 |
| 15.05.2024 | 101,82 | 101,94 | 99,94 | 100,27 | -1,23% | 1.174.416,00 |
| 14.05.2024 | 101,43 | 101,94 | 101,21 | 101,52 | 0,20% | 1.129.171,00 |
| 13.05.2024 | 101,58 | 102,09 | 101,12 | 101,32 | -0,05% | 974.675,00 |
| 10.05.2024 | 102,13 | 102,44 | 101,07 | 101,37 | -0,26% | 1.447.047,00 |
| 09.05.2024 | 102,22 | 103,02 | 101,40 | 101,63 | -0,54% | 1.822.002,00 |
| 08.05.2024 | 100,89 | 107,02 | 100,49 | 102,18 | 0,72% | 3.106.192,00 |
| 07.05.2024 | 100,11 | 102,61 | 99,57 | 101,45 | 1,71% | 2.678.183,00 |
| 06.05.2024 | 100,00 | 100,49 | 99,25 | 99,74 | 0,63% | 1.621.007,00 |
| 03.05.2024 | 99,09 | 99,77 | 98,90 | 99,12 | 0,34% | 1.506.977,00 |
| 02.05.2024 | 99,89 | 100,51 | 98,49 | 98,78 | -0,74% | 1.592.333,00 |
| 01.05.2024 | 100,30 | 100,77 | 99,01 | 99,52 | -0,45% | 1.878.939,00 |
| 30.04.2024 | 101,08 | 101,42 | 99,86 | 99,97 | -1,70% | 2.316.160,00 |
| 29.04.2024 | 102,55 | 102,82 | 100,94 | 101,70 | -0,42% | 1.852.953,00 |
| 26.04.2024 | 101,33 | 102,55 | 100,75 | 102,13 | 2,46% | 2.651.865,00 |
| 25.04.2024 | 100,69 | 101,00 | 99,19 | 99,68 | -1,09% | 1.717.736,00 |
| 24.04.2024 | 100,04 | 100,81 | 99,75 | 100,78 | 0,23% | 1.127.404,00 |
| 23.04.2024 | 99,73 | 100,96 | 99,62 | 100,55 | -0,04% | 1.083.073,00 |
| 22.04.2024 | 100,53 | 101,13 | 99,65 | 100,59 | -0,15% | 1.496.943,00 |
| 19.04.2024 | 99,69 | 100,82 | 99,17 | 100,74 | 1,35% | 2.027.307,00 |
| 18.04.2024 | 100,57 | 100,57 | 98,90 | 99,40 | -0,30% | 1.954.617,00 |
| 17.04.2024 | 99,82 | 100,28 | 99,14 | 99,70 | 0,55% | 1.727.714,00 |
| 16.04.2024 | 100,06 | 100,09 | 98,70 | 99,15 | -1,30% | 1.320.036,00 |
| 15.04.2024 | 102,16 | 102,63 | 99,62 | 100,46 | -1,05% | 1.235.167,00 |
| 12.04.2024 | 102,59 | 103,35 | 101,23 | 101,53 | -1,34% | 1.427.839,00 |
| 11.04.2024 | 103,50 | 103,79 | 102,62 | 102,91 | -0,60% | 1.052.503,00 |
| 10.04.2024 | 103,70 | 104,86 | 102,91 | 103,53 | -1,17% | 1.408.219,00 |
| 09.04.2024 | 104,47 | 105,49 | 104,10 | 104,76 | 0,90% | 955.537,00 |
| 08.04.2024 | 104,93 | 105,27 | 103,67 | 103,83 | -0,91% | 1.745.208,00 |
| 05.04.2024 | 104,66 | 105,03 | 103,63 | 104,78 | 0,36% | 1.081.619,00 |
| 04.04.2024 | 106,54 | 106,69 | 104,00 | 104,40 | -1,38% | 1.604.808,00 |
| 03.04.2024 | 104,80 | 106,14 | 104,80 | 105,86 | 1,61% | 2.111.644,00 |
| 02.04.2024 | 103,75 | 104,35 | 102,89 | 104,18 | 2,07% | 2.080.480,00 |
| 01.04.2024 | 102,08 | 102,25 | 101,15 | 102,07 | -0,21% | 1.304.758,00 |
| 28.03.2024 | 103,04 | 103,30 | 102,13 | 102,28 | -0,65% | 1.962.099,00 |
| 27.03.2024 | 101,82 | 102,98 | 101,54 | 102,95 | 1,79% | 2.251.180,00 |
| 26.03.2024 | 101,94 | 101,96 | 100,71 | 101,14 | 0,65% | 2.552.366,00 |
| 25.03.2024 | 101,05 | 101,31 | 100,29 | 100,49 | -0,49% | 1.399.761,00 |
| 22.03.2024 | 101,37 | 101,85 | 100,63 | 100,98 | -0,27% | 1.230.591,00 |
| 21.03.2024 | 102,74 | 102,74 | 100,92 | 101,25 | -1,02% | 1.457.620,00 |
| 20.03.2024 | 99,20 | 102,49 | 99,00 | 102,29 | 2,46% | 2.931.517,00 |
| 19.03.2024 | 99,98 | 100,00 | 99,14 | 99,83 | -0,02% | 2.349.221,00 |
| 18.03.2024 | 100,37 | 101,14 | 99,79 | 99,85 | -0,06% | 1.869.109,00 |
| 15.03.2024 | 99,50 | 101,26 | 99,50 | 99,91 | -0,09% | 7.150.267,00 |
| 14.03.2024 | 100,72 | 101,35 | 99,31 | 100,00 | -1,68% | 2.676.830,00 |
| 13.03.2024 | 101,22 | 102,54 | 101,22 | 101,71 | 1,17% | 2.721.185,00 |
| 12.03.2024 | 100,76 | 101,28 | 100,52 | 100,53 | -0,13% | 2.600.267,00 |
| 11.03.2024 | 98,91 | 101,66 | 98,86 | 100,66 | 1,74% | 2.661.387,00 |
| 08.03.2024 | 99,15 | 99,69 | 98,80 | 98,94 | -0,08% | 1.797.526,00 |
| 07.03.2024 | 100,82 | 101,18 | 99,01 | 99,02 | -0,89% | 2.096.016,00 |
| 06.03.2024 | 101,45 | 102,83 | 99,77 | 99,91 | -1,55% | 3.119.598,00 |
| 05.03.2024 | 101,01 | 102,35 | 101,01 | 101,48 | -0,18% | 1.806.400,00 |