57,180€
-12,08%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 71,44 | 72,36 | 70,76 | 70,86 | -1,42% | 1.887,00 |
| 09.01.2025 | 70,52 | 72,30 | 70,52 | 71,88 | 1,96% | 1.568,00 |
| 08.01.2025 | 71,38 | 72,08 | 70,48 | 70,50 | -1,21% | 870,00 |
| 07.01.2025 | 71,20 | 72,02 | 70,04 | 71,36 | 0,25% | 1.809,00 |
| 06.01.2025 | 70,82 | 71,50 | 70,64 | 71,18 | 0,57% | 1.764,00 |
| 03.01.2025 | 70,86 | 71,62 | 70,28 | 70,78 | -0,31% | 1.959,00 |
| 02.01.2025 | 72,06 | 73,00 | 71,00 | 71,00 | -0,59% | 1.612,00 |
| 30.12.2024 | 71,60 | 72,02 | 71,24 | 71,42 | 0,37% | 1.136,00 |
| 27.12.2024 | 71,64 | 72,14 | 71,16 | 71,16 | -0,25% | 1.479,00 |
| 23.12.2024 | 70,92 | 71,46 | 70,44 | 71,34 | 0,79% | 1.176,00 |
| 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 |