70,510€
-0,52%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 70,54 | 71,42 | 70,00 | 70,78 | -0,14% | 3.581,00 |
| 19.12.2024 | 72,40 | 73,10 | 70,60 | 70,88 | -2,61% | 2.412,00 |
| 18.12.2024 | 71,74 | 73,54 | 71,74 | 72,78 | 1,17% | 485,00 |
| 17.12.2024 | 71,00 | 72,32 | 70,72 | 71,94 | 1,07% | 865,00 |
| 16.12.2024 | 72,30 | 72,64 | 71,02 | 71,18 | -1,08% | 2.036,00 |
| 13.12.2024 | 73,10 | 73,46 | 71,52 | 71,96 | -1,21% | 997,00 |
| 12.12.2024 | 72,86 | 73,42 | 72,58 | 72,84 | -0,22% | 2.021,00 |
| 11.12.2024 | 74,04 | 74,22 | 72,88 | 73,00 | -0,60% | 2.542,00 |
| 10.12.2024 | 73,02 | 73,90 | 72,50 | 73,44 | -0,08% | 876,00 |
| 09.12.2024 | 72,90 | 74,58 | 72,52 | 73,50 | 1,55% | 1.730,00 |
| 06.12.2024 | 73,42 | 73,68 | 72,16 | 72,38 | -1,50% | 1.938,00 |
| 05.12.2024 | 74,00 | 74,44 | 72,24 | 73,48 | -1,29% | 4.562,00 |
| 04.12.2024 | 77,32 | 77,58 | 73,78 | 74,44 | -3,27% | 2.382,00 |
| 03.12.2024 | 78,44 | 78,58 | 76,86 | 76,96 | -1,86% | 1.151,00 |
| 02.12.2024 | 78,34 | 78,62 | 77,64 | 78,42 | -0,68% | 1.117,00 |
| 29.11.2024 | 79,66 | 79,88 | 78,60 | 78,96 | -1,03% | 627,00 |
| 28.11.2024 | 78,50 | 79,78 | 78,50 | 79,78 | 1,55% | 693,00 |
| 27.11.2024 | 78,40 | 78,84 | 78,02 | 78,56 | 0,33% | 493,00 |
| 26.11.2024 | 79,92 | 80,38 | 78,30 | 78,30 | -2,49% | 2.771,00 |
| 25.11.2024 | 81,20 | 81,20 | 80,30 | 80,30 | -0,37% | 716,00 |
| 22.11.2024 | 79,66 | 80,60 | 78,66 | 80,60 | 1,79% | 804,00 |
| 21.11.2024 | 78,46 | 79,18 | 77,52 | 79,18 | 2,04% | 1.655,00 |
| 20.11.2024 | 77,76 | 78,54 | 77,52 | 77,60 | -0,54% | 1.187,00 |
| 19.11.2024 | 78,74 | 79,14 | 77,90 | 78,02 | -0,89% | 716,00 |
| 18.11.2024 | 78,96 | 79,12 | 78,06 | 78,72 | 0,46% | 1.573,00 |
| 15.11.2024 | 78,24 | 78,74 | 77,90 | 78,36 | -0,20% | 1.612,00 |
| 14.11.2024 | 79,52 | 79,86 | 77,76 | 78,52 | -0,93% | 247,00 |
| 13.11.2024 | 78,80 | 79,26 | 78,30 | 79,26 | -0,05% | 1.255,00 |
| 12.11.2024 | 80,16 | 80,26 | 78,62 | 79,30 | -0,58% | 1.134,00 |
| 11.11.2024 | 80,00 | 81,02 | 79,62 | 79,76 | -0,25% | 1.222,00 |
| 08.11.2024 | 81,40 | 81,40 | 78,84 | 79,96 | -1,09% | 699,00 |
| 07.11.2024 | 80,78 | 80,86 | 80,10 | 80,84 | 1,23% | 805,00 |
| 06.11.2024 | 80,38 | 82,50 | 79,50 | 79,86 | 2,54% | 4.338,00 |
| 05.11.2024 | 77,78 | 77,88 | 76,52 | 77,88 | 0,44% | 4.381,00 |
| 04.11.2024 | 79,12 | 79,98 | 77,14 | 77,54 | -2,39% | 2.724,00 |
| 01.11.2024 | 80,96 | 81,06 | 77,38 | 79,44 | -0,63% | 1.990,00 |
| 31.10.2024 | 80,44 | 80,72 | 79,52 | 79,94 | -1,04% | 501,00 |
| 30.10.2024 | 80,86 | 81,40 | 79,74 | 80,78 | 0,32% | 2.360,00 |
| 29.10.2024 | 81,74 | 81,96 | 80,52 | 80,52 | -1,32% | 878,00 |
| 28.10.2024 | 81,76 | 82,30 | 80,52 | 81,60 | 0,47% | 2.153,00 |
| 25.10.2024 | 82,12 | 82,22 | 81,22 | 81,22 | -0,47% | 6.081,00 |
| 24.10.2024 | 82,16 | 82,98 | 81,50 | 81,60 | -0,71% | 1.084,00 |
| 23.10.2024 | 82,94 | 83,12 | 82,00 | 82,18 | -0,58% | 553,00 |
| 22.10.2024 | 83,32 | 83,70 | 82,08 | 82,66 | -0,60% | 3.526,00 |
| 21.10.2024 | 84,64 | 85,38 | 82,96 | 83,16 | -1,61% | 1.951,00 |
| 18.10.2024 | 84,76 | 84,86 | 83,84 | 84,52 | 0,14% | 237,00 |
| 17.10.2024 | 84,52 | 85,28 | 84,34 | 84,40 | -0,57% | 798,00 |
| 16.10.2024 | 84,52 | 85,44 | 84,52 | 84,88 | -0,28% | 1.188,00 |
| 15.10.2024 | 86,22 | 86,24 | 84,38 | 85,12 | -0,44% | 412,00 |
| 14.10.2024 | 86,14 | 86,56 | 85,40 | 85,50 | -1,18% | 383,00 |
| 11.10.2024 | 86,10 | 86,58 | 86,10 | 86,52 | -0,14% | 59,00 |
| 10.10.2024 | 86,48 | 86,68 | 86,48 | 86,64 | 0,23% | 98,00 |
| 09.10.2024 | 86,00 | 86,44 | 85,44 | 86,44 | 0,79% | 346,00 |
| 08.10.2024 | 86,60 | 88,50 | 85,76 | 85,76 | -1,85% | 1.627,00 |
| 07.10.2024 | 88,50 | 88,50 | 87,12 | 87,38 | -0,43% | 343,00 |
| 04.10.2024 | 86,78 | 87,76 | 86,78 | 87,76 | 1,79% | 157,00 |
| 03.10.2024 | 86,68 | 87,22 | 86,00 | 86,22 | -0,32% | 185,00 |
| 02.10.2024 | 86,60 | 87,30 | 86,02 | 86,50 | 0,05% | 130,00 |
| 01.10.2024 | 86,40 | 86,90 | 86,02 | 86,46 | 0,72% | 155,00 |
| 30.09.2024 | 86,68 | 86,68 | 85,84 | 85,84 | -1,63% | 612,00 |
| 27.09.2024 | 86,60 | 87,26 | 85,92 | 87,26 | 1,21% | 693,00 |
| 26.09.2024 | 85,92 | 86,28 | 85,82 | 86,22 | 0,96% | 530,00 |
| 25.09.2024 | 85,96 | 86,12 | 85,40 | 85,40 | -0,51% | 187,00 |
| 24.09.2024 | 84,50 | 85,84 | 83,84 | 85,84 | 1,85% | 164,00 |
| 23.09.2024 | 84,04 | 85,66 | 84,04 | 84,28 | 0,26% | 219,00 |
| 20.09.2024 | 86,36 | 86,42 | 83,68 | 84,06 | -2,73% | 396,00 |
| 19.09.2024 | 85,30 | 86,46 | 85,18 | 86,42 | 1,96% | 284,00 |
| 18.09.2024 | 85,06 | 85,86 | 84,76 | 84,76 | -1,05% | 268,00 |
| 17.09.2024 | 84,34 | 86,14 | 84,26 | 85,66 | 1,16% | 95,00 |
| 16.09.2024 | 84,14 | 84,92 | 83,34 | 84,68 | 0,52% | 486,00 |
| 13.09.2024 | 85,18 | 85,28 | 84,24 | 84,24 | -0,26% | 274,00 |
| 12.09.2024 | 85,78 | 85,86 | 84,08 | 84,46 | -0,12% | 407,00 |
| 11.09.2024 | 85,00 | 85,20 | 83,90 | 84,56 | -0,52% | 273,00 |
| 10.09.2024 | 86,04 | 86,22 | 84,80 | 85,00 | -1,00% | 192,00 |
| 09.09.2024 | 84,96 | 85,86 | 84,64 | 85,86 | 1,95% | 395,00 |
| 06.09.2024 | 85,22 | 85,50 | 83,90 | 84,22 | -1,01% | 436,00 |
| 05.09.2024 | 85,90 | 85,90 | 84,64 | 85,08 | -1,91% | 306,00 |
| 04.09.2024 | 86,70 | 86,74 | 86,04 | 86,74 | 0,02% | 59,00 |
| 03.09.2024 | 89,52 | 89,52 | 86,72 | 86,72 | -2,41% | 315,00 |
| 02.09.2024 | 89,66 | 89,66 | 88,70 | 88,86 | 0,00% | 121,00 |
| 30.08.2024 | 89,04 | 90,70 | 88,40 | 88,86 | 0,07% | 2.176,00 |
| 29.08.2024 | 88,48 | 88,80 | 88,10 | 88,80 | 1,49% | 192,00 |
| 28.08.2024 | 86,92 | 87,76 | 86,92 | 87,50 | 0,64% | 37,00 |
| 27.08.2024 | 87,32 | 88,02 | 86,94 | 86,94 | -1,09% | 143,00 |
| 26.08.2024 | 87,02 | 88,60 | 87,00 | 87,90 | 0,32% | 591,00 |
| 23.08.2024 | 87,10 | 87,84 | 87,10 | 87,62 | 0,78% | 34,00 |
| 22.08.2024 | 87,28 | 87,28 | 86,82 | 86,94 | -0,14% | 105,00 |
| 21.08.2024 | 86,58 | 87,32 | 86,58 | 87,06 | 0,11% | 71,00 |
| 20.08.2024 | 87,30 | 87,80 | 86,96 | 86,96 | -0,66% | 236,00 |
| 19.08.2024 | 88,20 | 88,34 | 87,54 | 87,54 | -0,68% | 250,00 |
| 16.08.2024 | 89,14 | 89,14 | 88,14 | 88,14 | -0,56% | 130,00 |
| 15.08.2024 | 87,24 | 89,98 | 87,24 | 88,64 | 1,21% | 490,00 |
| 14.08.2024 | 88,22 | 88,22 | 87,20 | 87,58 | -0,18% | 172,00 |
| 13.08.2024 | 88,02 | 88,26 | 87,48 | 87,74 | 0,07% | 165,00 |
| 12.08.2024 | 89,06 | 89,06 | 87,68 | 87,68 | -0,63% | 442,00 |
| 09.08.2024 | 88,42 | 88,42 | 88,24 | 88,24 | -0,11% | 124,00 |
| 08.08.2024 | 86,06 | 88,34 | 86,06 | 88,34 | 0,98% | 27,00 |
| 07.08.2024 | 88,26 | 89,54 | 87,48 | 87,48 | -1,17% | 119,00 |
| 06.08.2024 | 85,98 | 88,70 | 85,30 | 88,52 | 4,02% | 791,00 |
| 05.08.2024 | 85,02 | 85,50 | 83,90 | 85,10 | -1,57% | 905,00 |