39,315€
-1,79%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 39,80 | 39,83 | 39,25 | 39,31 | -1,81% | - |
| 13.10.2025 | 40,00 | 40,31 | 39,40 | 40,03 | 3,30% | 7.808,00 |
| 10.10.2025 | 41,31 | 41,78 | 38,75 | 38,75 | -6,17% | 24.324,00 |
| 09.10.2025 | 42,00 | 42,28 | 40,97 | 41,30 | -1,43% | 5.729,00 |
| 08.10.2025 | 42,49 | 42,96 | 41,90 | 41,90 | -0,64% | 3.276,00 |
| 07.10.2025 | 41,79 | 42,30 | 41,30 | 42,17 | 1,22% | 4.868,00 |
| 06.10.2025 | 42,50 | 43,40 | 41,61 | 41,66 | -1,98% | 8.684,00 |
| 03.10.2025 | 42,36 | 42,57 | 41,67 | 42,50 | 1,31% | 2.304,00 |
| 02.10.2025 | 41,62 | 42,31 | 41,24 | 41,95 | 1,43% | 6.039,00 |
| 01.10.2025 | 41,55 | 41,81 | 41,05 | 41,36 | -0,46% | 15.903,00 |
| 30.09.2025 | 41,85 | 41,94 | 41,00 | 41,55 | -0,88% | 6.793,00 |
| 29.09.2025 | 42,60 | 42,83 | 41,46 | 41,92 | -2,01% | 9.034,00 |
| 26.09.2025 | 42,40 | 43,25 | 42,00 | 42,78 | 1,37% | 7.255,00 |
| 25.09.2025 | 43,75 | 43,95 | 42,20 | 42,20 | -3,81% | 4.708,00 |
| 24.09.2025 | 43,09 | 44,00 | 42,81 | 43,87 | 2,60% | 3.614,00 |
| 23.09.2025 | 43,47 | 43,82 | 42,76 | 42,76 | -1,43% | 6.552,00 |
| 22.09.2025 | 44,48 | 44,53 | 43,14 | 43,38 | -1,86% | 5.652,00 |
| 19.09.2025 | 44,58 | 45,27 | 43,99 | 44,20 | -1,07% | 8.246,00 |
| 18.09.2025 | 45,85 | 46,11 | 44,60 | 44,68 | -1,22% | 3.185,00 |
| 17.09.2025 | 44,73 | 46,44 | 44,13 | 45,23 | 1,64% | 1.642,00 |
| 16.09.2025 | 44,85 | 45,36 | 44,40 | 44,50 | -0,56% | 2.385,00 |
| 15.09.2025 | 47,30 | 47,36 | 44,60 | 44,75 | -4,95% | 6.370,00 |
| 12.09.2025 | 47,37 | 47,53 | 46,80 | 47,08 | -0,30% | 2.585,00 |
| 11.09.2025 | 46,76 | 47,22 | 46,25 | 47,22 | 1,44% | 2.274,00 |
| 10.09.2025 | 46,50 | 46,80 | 45,99 | 46,55 | 0,13% | 3.433,00 |
| 09.09.2025 | 46,62 | 46,88 | 46,28 | 46,49 | 1,62% | 2.440,00 |
| 08.09.2025 | 46,86 | 47,46 | 44,82 | 45,75 | -2,74% | 4.407,00 |
| 05.09.2025 | 46,81 | 47,82 | 46,31 | 47,04 | 0,13% | 3.049,00 |
| 04.09.2025 | 46,57 | 47,06 | 45,60 | 46,98 | 1,34% | 2.941,00 |
| 03.09.2025 | 48,26 | 48,26 | 46,36 | 46,36 | -3,19% | 3.748,00 |
| 02.09.2025 | 48,51 | 48,53 | 47,00 | 47,89 | -0,81% | 2.434,00 |
| 01.09.2025 | 48,28 | 48,49 | 47,51 | 48,28 | 0,08% | 2.533,00 |
| 29.08.2025 | 47,79 | 49,12 | 47,01 | 48,24 | 1,24% | 7.957,00 |
| 28.08.2025 | 48,47 | 48,71 | 47,38 | 47,65 | -1,61% | 2.528,00 |
| 27.08.2025 | 48,97 | 49,00 | 48,00 | 48,43 | -0,74% | 2.059,00 |
| 26.08.2025 | 48,79 | 49,00 | 48,44 | 48,79 | -0,18% | 3.817,00 |
| 25.08.2025 | 49,40 | 49,41 | 47,96 | 48,88 | -2,78% | 5.830,00 |
| 22.08.2025 | 48,20 | 50,34 | 47,80 | 50,28 | 5,03% | 9.162,00 |
| 21.08.2025 | 47,83 | 48,09 | 47,08 | 47,87 | 0,72% | 6.385,00 |
| 20.08.2025 | 46,23 | 47,74 | 46,20 | 47,53 | 2,63% | 13.349,00 |
| 19.08.2025 | 45,60 | 46,74 | 45,28 | 46,31 | 2,43% | 6.998,00 |
| 18.08.2025 | 45,80 | 46,19 | 45,21 | 45,21 | -1,25% | 8.016,00 |
| 15.08.2025 | 45,88 | 46,34 | 45,53 | 45,78 | -0,20% | 5.986,00 |
| 14.08.2025 | 45,41 | 45,88 | 44,19 | 45,87 | 1,48% | 9.180,00 |
| 13.08.2025 | 42,86 | 45,20 | 42,86 | 45,20 | 4,87% | 5.789,00 |
| 12.08.2025 | 41,98 | 43,33 | 41,50 | 43,10 | 3,11% | 8.359,00 |
| 11.08.2025 | 42,29 | 42,80 | 41,01 | 41,80 | -0,92% | 22.298,00 |
| 08.08.2025 | 43,33 | 43,79 | 42,09 | 42,19 | -2,22% | 8.536,00 |
| 07.08.2025 | 42,52 | 44,26 | 42,52 | 43,15 | 1,15% | 10.234,00 |
| 06.08.2025 | 45,60 | 45,99 | 42,21 | 42,66 | -5,28% | 24.010,00 |
| 05.08.2025 | 44,62 | 45,55 | 44,21 | 45,04 | 1,95% | 19.310,00 |
| 04.08.2025 | 47,40 | 47,41 | 43,90 | 44,18 | -4,91% | 19.000,00 |
| 01.08.2025 | 50,76 | 50,80 | 46,46 | 46,46 | -8,47% | 12.492,00 |
| 31.07.2025 | 52,20 | 52,26 | 50,50 | 50,76 | -1,25% | 4.671,00 |
| 30.07.2025 | 54,36 | 54,48 | 51,40 | 51,40 | -5,41% | 2.002,00 |
| 29.07.2025 | 54,76 | 54,76 | 53,50 | 54,34 | 0,41% | 2.047,00 |
| 28.07.2025 | 54,96 | 55,40 | 53,80 | 54,12 | -0,44% | 3.072,00 |
| 25.07.2025 | 52,12 | 54,36 | 51,46 | 54,36 | 6,30% | 2.887,00 |
| 24.07.2025 | 57,06 | 57,28 | 50,82 | 51,14 | -10,38% | 9.300,00 |
| 23.07.2025 | 56,06 | 57,22 | 55,86 | 57,06 | 1,71% | 4.039,00 |
| 22.07.2025 | 53,76 | 56,20 | 53,76 | 56,10 | 4,16% | 3.220,00 |
| 21.07.2025 | 54,64 | 54,98 | 53,86 | 53,86 | -0,85% | 2.066,00 |
| 18.07.2025 | 54,80 | 54,92 | 53,98 | 54,32 | -0,69% | 2.133,00 |
| 17.07.2025 | 53,68 | 54,70 | 53,32 | 54,70 | 1,90% | 1.268,00 |
| 16.07.2025 | 53,84 | 54,32 | 52,84 | 53,68 | -0,92% | 992,00 |
| 15.07.2025 | 54,34 | 54,90 | 53,88 | 54,18 | 0,37% | 2.389,00 |
| 14.07.2025 | 54,86 | 55,20 | 53,98 | 53,98 | -2,63% | 1.824,00 |
| 11.07.2025 | 55,98 | 55,98 | 54,66 | 55,44 | -1,28% | 883,00 |
| 10.07.2025 | 55,32 | 56,82 | 54,56 | 56,16 | 1,41% | 3.914,00 |
| 09.07.2025 | 54,88 | 55,76 | 54,26 | 55,38 | 1,50% | 7.566,00 |
| 08.07.2025 | 51,52 | 54,98 | 51,52 | 54,56 | 5,78% | 1.879,00 |
| 07.07.2025 | 52,96 | 53,40 | 51,28 | 51,58 | -2,38% | 3.619,00 |
| 04.07.2025 | 52,78 | 53,04 | 52,78 | 52,84 | -0,45% | 47,00 |
| 03.07.2025 | 52,86 | 53,66 | 52,64 | 53,08 | 0,15% | 1.449,00 |
| 02.07.2025 | 52,42 | 53,20 | 52,06 | 53,00 | 1,88% | 3.734,00 |
| 01.07.2025 | 49,02 | 52,22 | 48,92 | 52,02 | 5,56% | 1.926,00 |
| 30.06.2025 | 50,42 | 50,52 | 49,00 | 49,28 | -1,38% | 1.620,00 |
| 27.06.2025 | 50,22 | 50,68 | 49,78 | 49,97 | 0,44% | 2.070,00 |
| 26.06.2025 | 49,44 | 50,00 | 49,30 | 49,75 | 0,18% | 1.291,00 |
| 25.06.2025 | 50,48 | 50,52 | 49,34 | 49,66 | -1,00% | 2.408,00 |
| 24.06.2025 | 50,04 | 50,32 | 49,77 | 50,16 | 1,39% | 1.814,00 |
| 23.06.2025 | 51,00 | 51,74 | 49,10 | 49,47 | -2,35% | 3.122,00 |
| 20.06.2025 | 51,36 | 51,46 | 50,48 | 50,66 | -0,63% | 14.182,00 |
| 19.06.2025 | 51,22 | 51,22 | 50,52 | 50,98 | -0,82% | 902,00 |
| 18.06.2025 | 51,94 | 52,48 | 51,40 | 51,40 | -1,08% | 2.224,00 |
| 17.06.2025 | 52,96 | 53,02 | 51,96 | 51,96 | -1,25% | 1.466,00 |
| 16.06.2025 | 52,32 | 52,64 | 51,92 | 52,62 | 0,88% | 1.262,00 |
| 13.06.2025 | 51,40 | 53,40 | 50,80 | 52,16 | 0,73% | 9.127,00 |
| 12.06.2025 | 53,22 | 53,22 | 51,44 | 51,78 | -2,41% | 2.535,00 |
| 11.06.2025 | 52,58 | 54,30 | 52,58 | 53,06 | 0,38% | 3.336,00 |
| 10.06.2025 | 51,18 | 53,60 | 51,14 | 52,86 | 3,28% | 3.819,00 |
| 09.06.2025 | 49,66 | 51,20 | 49,23 | 51,18 | 3,44% | 2.743,00 |
| 06.06.2025 | 48,96 | 49,80 | 48,80 | 49,48 | 1,81% | 2.489,00 |
| 05.06.2025 | 49,00 | 49,82 | 48,60 | 48,60 | -0,98% | 3.955,00 |
| 04.06.2025 | 49,16 | 49,20 | 48,60 | 49,08 | -0,04% | 2.256,00 |
| 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 |