37,510€
1,74%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 36,92 | 37,52 | 36,74 | 37,44 | 1,53% | - |
| 09.12.2025 | 36,48 | 38,20 | 36,25 | 36,87 | 1,26% | 40.497,00 |
| 08.12.2025 | 37,38 | 37,90 | 36,26 | 36,41 | -1,99% | 24.247,00 |
| 05.12.2025 | 37,33 | 38,27 | 37,13 | 37,15 | 0,22% | 21.979,00 |
| 04.12.2025 | 39,65 | 40,00 | 36,95 | 37,07 | -6,55% | 15.304,00 |
| 03.12.2025 | 41,00 | 41,52 | 39,63 | 39,67 | -3,53% | 5.251,00 |
| 02.12.2025 | 41,40 | 42,00 | 40,50 | 41,12 | -1,72% | 8.844,00 |
| 01.12.2025 | 41,38 | 41,84 | 40,68 | 41,84 | -2,22% | 6.528,00 |
| 28.11.2025 | 42,04 | 42,79 | 41,76 | 42,79 | 1,78% | 7.970,00 |
| 27.11.2025 | 41,99 | 42,05 | 41,64 | 42,04 | 0,14% | 3.047,00 |
| 26.11.2025 | 40,50 | 42,20 | 40,39 | 41,98 | 2,94% | 7.933,00 |
| 25.11.2025 | 39,78 | 40,84 | 39,42 | 40,78 | 3,19% | 7.624,00 |
| 24.11.2025 | 39,24 | 39,52 | 38,46 | 39,52 | 1,36% | 3.828,00 |
| 21.11.2025 | 37,12 | 39,57 | 36,86 | 38,99 | 5,55% | 9.171,00 |
| 20.11.2025 | 37,46 | 37,86 | 36,94 | 36,94 | -0,43% | 2.855,00 |
| 19.11.2025 | 37,91 | 38,60 | 36,93 | 37,10 | -1,98% | 5.027,00 |
| 18.11.2025 | 37,54 | 37,99 | 36,91 | 37,85 | 0,77% | 9.300,00 |
| 17.11.2025 | 39,35 | 39,35 | 37,56 | 37,56 | -3,42% | 20.914,00 |
| 14.11.2025 | 39,20 | 39,20 | 38,27 | 38,89 | -0,33% | 6.415,00 |
| 13.11.2025 | 37,64 | 39,10 | 37,30 | 39,02 | 3,97% | 26.011,00 |
| 12.11.2025 | 38,08 | 38,23 | 37,27 | 37,53 | -1,00% | 5.268,00 |
| 11.11.2025 | 37,11 | 37,93 | 36,68 | 37,91 | 2,35% | 4.218,00 |
| 10.11.2025 | 37,65 | 37,84 | 36,10 | 37,04 | -0,38% | 15.181,00 |
| 07.11.2025 | 36,83 | 37,50 | 36,51 | 37,18 | 1,50% | 17.749,00 |
| 06.11.2025 | 38,50 | 38,70 | 36,63 | 36,63 | -4,68% | 17.429,00 |
| 05.11.2025 | 38,94 | 40,00 | 38,35 | 38,43 | -0,98% | 18.565,00 |
| 04.11.2025 | 40,31 | 40,60 | 38,75 | 38,81 | -3,72% | 19.309,00 |
| 03.11.2025 | 41,01 | 41,50 | 39,50 | 40,31 | -0,49% | 6.559,00 |
| 31.10.2025 | 39,36 | 41,85 | 39,01 | 40,51 | 2,45% | 8.345,00 |
| 30.10.2025 | 39,51 | 40,50 | 39,17 | 39,54 | -1,35% | 7.293,00 |
| 29.10.2025 | 41,19 | 41,37 | 39,94 | 40,08 | -1,11% | 4.945,00 |
| 28.10.2025 | 42,13 | 42,33 | 40,53 | 40,53 | -4,25% | 5.470,00 |
| 27.10.2025 | 41,57 | 42,33 | 41,28 | 42,33 | 3,42% | 5.383,00 |
| 24.10.2025 | 40,50 | 40,93 | 40,26 | 40,93 | 1,36% | 7.246,00 |
| 23.10.2025 | 39,15 | 40,70 | 39,15 | 40,38 | 3,35% | 6.797,00 |
| 22.10.2025 | 39,17 | 39,36 | 38,88 | 39,07 | 0,36% | 6.274,00 |
| 21.10.2025 | 39,38 | 39,63 | 38,93 | 38,93 | -0,18% | 6.142,00 |
| 20.10.2025 | 39,57 | 40,05 | 38,99 | 39,00 | -1,47% | 13.025,00 |
| 17.10.2025 | 39,00 | 39,59 | 38,60 | 39,58 | 1,88% | 5.494,00 |
| 16.10.2025 | 40,45 | 40,63 | 38,81 | 38,85 | -3,04% | 7.320,00 |
| 15.10.2025 | 40,50 | 41,05 | 40,00 | 40,07 | -0,89% | 5.027,00 |
| 14.10.2025 | 39,65 | 40,43 | 39,12 | 40,43 | 1,00% | 11.185,00 |
| 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 | 42,62 | 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 |