46,840€
0,82%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 46,87 | 46,90 | 46,83 | 46,84 | 0,82% | - |
| 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 | 53,36 | 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 |
| 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 |