49,075€
-0,05%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 48,94 | 49,35 | 48,57 | 48,73 | -0,75% | - |
| 03.06.2025 | 47,30 | 49,24 | 46,98 | 49,10 | 3,41% | 2.969,00 |
| 02.06.2025 | 49,53 | 49,70 | 47,30 | 47,48 | -4,89% | 10.230,00 |
| 30.05.2025 | 51,08 | 51,50 | 49,43 | 49,92 | -0,87% | 7.551,00 |
| 29.05.2025 | 52,04 | 52,64 | 49,95 | 50,36 | -0,36% | 8.367,00 |
| 28.05.2025 | 51,60 | 51,82 | 50,54 | 50,54 | -1,37% | 4.951,00 |
| 27.05.2025 | 50,86 | 51,70 | 50,46 | 51,24 | 0,51% | 6.567,00 |
| 26.05.2025 | 50,04 | 51,20 | 49,62 | 50,98 | 3,24% | 6.587,00 |
| 23.05.2025 | 49,94 | 50,04 | 48,87 | 49,38 | -1,36% | 3.973,00 |
| 22.05.2025 | 50,32 | 50,48 | 49,41 | 50,06 | 0,14% | 3.473,00 |
| 21.05.2025 | 51,66 | 53,50 | 49,99 | 49,99 | -3,49% | 12.423,00 |
| 20.05.2025 | 52,58 | 53,10 | 51,80 | 51,80 | -1,45% | 2.561,00 |
| 19.05.2025 | 53,06 | 53,12 | 52,00 | 52,56 | -1,79% | 2.619,00 |
| 16.05.2025 | 52,28 | 53,56 | 51,86 | 53,52 | 2,14% | 4.163,00 |
| 15.05.2025 | 52,58 | 52,88 | 51,52 | 52,40 | -1,28% | 4.961,00 |
| 14.05.2025 | 54,36 | 54,50 | 52,50 | 53,08 | -1,41% | 6.381,00 |
| 13.05.2025 | 54,74 | 55,50 | 53,84 | 53,84 | -2,22% | 3.255,00 |
| 12.05.2025 | 52,50 | 56,18 | 52,02 | 55,06 | 8,94% | 6.829,00 |
| 09.05.2025 | 51,16 | 51,66 | 50,44 | 50,54 | -0,63% | 4.313,00 |
| 08.05.2025 | 49,82 | 51,98 | 49,68 | 50,86 | 3,69% | 3.213,00 |
| 07.05.2025 | 49,77 | 50,48 | 48,75 | 49,05 | -0,63% | 8.185,00 |
| 06.05.2025 | 49,79 | 50,48 | 49,28 | 49,36 | -1,24% | 6.641,00 |
| 05.05.2025 | 51,80 | 51,80 | 49,98 | 49,98 | -3,51% | 5.654,00 |
| 02.05.2025 | 52,04 | 52,44 | 51,40 | 51,80 | 1,69% | 6.469,00 |
| 30.04.2025 | 51,68 | 51,84 | 50,56 | 50,94 | -1,51% | 2.575,00 |
| 29.04.2025 | 51,92 | 51,98 | 50,72 | 51,72 | 1,02% | 1.596,00 |
| 28.04.2025 | 53,80 | 54,00 | 51,20 | 51,20 | -1,50% | 1.588,00 |
| 25.04.2025 | 52,54 | 52,92 | 51,00 | 51,98 | -0,19% | 3.945,00 |
| 24.04.2025 | 51,04 | 52,46 | 50,56 | 52,08 | 2,12% | 3.387,00 |
| 23.04.2025 | 52,40 | 53,74 | 51,00 | 51,00 | 0,55% | 6.061,00 |
| 22.04.2025 | 49,50 | 50,72 | 49,16 | 50,72 | 1,44% | 4.284,00 |
| 17.04.2025 | 49,34 | 50,42 | 49,26 | 50,00 | 1,75% | 1.334,00 |
| 16.04.2025 | 49,94 | 50,56 | 48,80 | 49,14 | -2,58% | 3.677,00 |
| 15.04.2025 | 50,70 | 51,20 | 50,30 | 50,44 | -0,59% | 2.751,00 |
| 14.04.2025 | 50,10 | 51,98 | 49,53 | 50,74 | 1,12% | 3.992,00 |
| 11.04.2025 | 48,45 | 50,22 | 46,50 | 50,18 | 3,83% | 5.961,00 |
| 10.04.2025 | 54,60 | 55,06 | 47,80 | 48,33 | -12,16% | 6.399,00 |
| 09.04.2025 | 48,00 | 55,92 | 46,76 | 55,02 | 13,07% | 4.752,00 |
| 08.04.2025 | 52,32 | 54,50 | 48,23 | 48,66 | -6,24% | 9.384,00 |
| 07.04.2025 | 50,44 | 54,10 | 49,48 | 51,90 | -2,08% | 9.047,00 |
| 04.04.2025 | 56,80 | 57,50 | 52,88 | 53,00 | -7,50% | 12.085,00 |
| 03.04.2025 | 64,00 | 64,00 | 57,14 | 57,30 | -11,90% | 7.788,00 |
| 02.04.2025 | 65,06 | 65,06 | 64,34 | 65,04 | 0,59% | 192,00 |
| 01.04.2025 | 64,72 | 65,28 | 64,12 | 64,66 | -1,19% | 527,00 |
| 31.03.2025 | 65,90 | 65,90 | 64,02 | 65,44 | 0,86% | 3.109,00 |
| 28.03.2025 | 66,00 | 66,00 | 64,74 | 64,88 | -1,19% | 861,00 |
| 27.03.2025 | 65,46 | 66,00 | 64,84 | 65,66 | -0,33% | 1.750,00 |
| 26.03.2025 | 65,04 | 66,00 | 64,24 | 65,88 | 1,20% | 3.116,00 |
| 25.03.2025 | 67,30 | 68,00 | 64,76 | 65,10 | -2,25% | 3.196,00 |
| 24.03.2025 | 66,78 | 68,00 | 66,10 | 66,60 | 0,85% | 8.592,00 |
| 21.03.2025 | 67,50 | 67,80 | 65,54 | 66,04 | -1,99% | 2.949,00 |
| 20.03.2025 | 68,06 | 68,54 | 66,86 | 67,38 | -0,94% | 846,00 |
| 19.03.2025 | 68,50 | 69,80 | 67,78 | 68,02 | -1,42% | 754,00 |
| 18.03.2025 | 69,22 | 69,86 | 68,24 | 69,00 | -0,35% | 2.586,00 |
| 17.03.2025 | 68,24 | 70,00 | 68,00 | 69,24 | 1,52% | 3.093,00 |
| 14.03.2025 | 68,00 | 68,58 | 66,98 | 68,20 | 0,65% | 826,00 |
| 13.03.2025 | 66,54 | 67,76 | 66,28 | 67,76 | 1,65% | 1.914,00 |
| 12.03.2025 | 67,60 | 68,78 | 66,02 | 66,66 | -0,95% | 1.543,00 |
| 11.03.2025 | 71,04 | 71,04 | 66,96 | 67,30 | -6,01% | 3.209,00 |
| 10.03.2025 | 70,26 | 72,14 | 69,64 | 71,60 | 0,06% | 2.448,00 |
| 07.03.2025 | 70,48 | 71,56 | 69,56 | 71,56 | 1,65% | 2.094,00 |
| 06.03.2025 | 70,82 | 70,82 | 69,50 | 70,40 | -0,71% | 2.395,00 |
| 05.03.2025 | 71,28 | 71,28 | 69,02 | 70,90 | 2,25% | 3.359,00 |
| 04.03.2025 | 70,42 | 70,68 | 69,34 | 69,34 | -1,20% | 3.422,00 |
| 03.03.2025 | 73,64 | 74,26 | 70,18 | 70,18 | -5,03% | 2.259,00 |
| 28.02.2025 | 73,42 | 73,90 | 72,82 | 73,90 | 0,68% | 786,00 |
| 27.02.2025 | 73,12 | 73,76 | 72,00 | 73,40 | 0,91% | 648,00 |
| 26.02.2025 | 74,62 | 74,90 | 72,36 | 72,74 | -1,49% | 1.486,00 |
| 25.02.2025 | 74,04 | 74,30 | 73,46 | 73,84 | 0,00% | 1.257,00 |
| 24.02.2025 | 73,32 | 74,50 | 72,76 | 73,84 | 0,65% | 2.091,00 |
| 21.02.2025 | 73,80 | 74,48 | 73,36 | 73,36 | -0,70% | 552,00 |
| 20.02.2025 | 73,86 | 74,90 | 73,84 | 73,88 | -0,70% | 384,00 |
| 19.02.2025 | 74,72 | 75,36 | 73,92 | 74,40 | -0,91% | 551,00 |
| 18.02.2025 | 75,52 | 75,52 | 73,84 | 75,08 | 0,24% | 1.881,00 |
| 17.02.2025 | 74,20 | 75,00 | 73,70 | 74,90 | 2,13% | 1.503,00 |
| 14.02.2025 | 73,26 | 74,40 | 72,70 | 73,34 | 0,55% | 549,00 |
| 13.02.2025 | 73,16 | 73,50 | 72,94 | 72,94 | -0,27% | 803,00 |
| 12.02.2025 | 73,36 | 73,94 | 72,90 | 73,14 | 0,03% | 1.297,00 |
| 11.02.2025 | 73,70 | 73,74 | 73,12 | 73,12 | -0,63% | 602,00 |
| 10.02.2025 | 75,00 | 75,60 | 73,36 | 73,58 | -0,89% | 2.259,00 |
| 07.02.2025 | 75,16 | 75,76 | 73,92 | 74,24 | -0,56% | 705,00 |
| 06.02.2025 | 74,78 | 75,02 | 74,56 | 74,66 | 0,65% | 554,00 |
| 05.02.2025 | 75,42 | 75,68 | 73,82 | 74,18 | -1,80% | 927,00 |
| 04.02.2025 | 74,20 | 76,10 | 73,90 | 75,54 | 3,82% | 1.509,00 |
| 03.02.2025 | 73,22 | 73,22 | 71,76 | 72,76 | -0,11% | 1.246,00 |
| 31.01.2025 | 73,10 | 75,98 | 72,42 | 72,84 | -0,16% | 1.122,00 |
| 30.01.2025 | 75,18 | 75,24 | 71,50 | 72,96 | -2,88% | 1.168,00 |
| 29.01.2025 | 75,34 | 75,94 | 74,86 | 75,12 | -0,19% | 986,00 |
| 28.01.2025 | 74,96 | 76,06 | 74,26 | 75,26 | 0,32% | 1.497,00 |
| 27.01.2025 | 73,54 | 75,02 | 72,70 | 75,02 | 1,49% | 1.425,00 |
| 24.01.2025 | 74,22 | 74,36 | 73,40 | 73,92 | -0,67% | 920,00 |
| 23.01.2025 | 74,40 | 74,68 | 73,78 | 74,42 | 0,27% | 7.760,00 |
| 22.01.2025 | 75,00 | 75,00 | 74,22 | 74,22 | -0,54% | 648,00 |
| 21.01.2025 | 75,30 | 75,66 | 74,50 | 74,62 | -0,05% | 370,00 |
| 20.01.2025 | 75,30 | 75,34 | 74,60 | 74,66 | -0,88% | 535,00 |
| 17.01.2025 | 74,86 | 75,44 | 74,30 | 75,32 | 1,32% | 2.002,00 |
| 16.01.2025 | 74,34 | 74,40 | 73,20 | 74,34 | 0,43% | 2.340,00 |
| 15.01.2025 | 73,36 | 74,70 | 73,36 | 74,02 | 1,20% | 1.851,00 |
| 14.01.2025 | 73,86 | 74,20 | 72,78 | 73,14 | -0,65% | 5.827,00 |
| 13.01.2025 | 71,32 | 73,62 | 71,04 | 73,62 | 3,90% | 2.048,00 |