47,725€
-0,72%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 47,77 | 48,28 | 46,55 | 47,69 | -0,79% | 7.543,00 |
| 25.02.2026 | 49,17 | 49,96 | 47,70 | 48,07 | -3,14% | 6.460,00 |
| 24.02.2026 | 48,00 | 50,16 | 47,81 | 49,63 | 3,61% | 10.254,00 |
| 23.02.2026 | 47,17 | 48,56 | 46,40 | 47,90 | 0,29% | 10.911,00 |
| 20.02.2026 | 47,15 | 49,00 | 43,50 | 47,76 | 0,74% | 30.230,00 |
| 19.02.2026 | 47,70 | 47,70 | 46,80 | 47,41 | -0,21% | 7.259,00 |
| 18.02.2026 | 47,54 | 48,18 | 47,46 | 47,51 | 0,57% | 3.788,00 |
| 17.02.2026 | 48,89 | 49,06 | 46,69 | 47,24 | -3,49% | 9.342,00 |
| 16.02.2026 | 48,81 | 49,37 | 48,52 | 48,95 | 0,89% | 3.985,00 |
| 13.02.2026 | 49,46 | 49,58 | 47,87 | 48,52 | -0,59% | 6.674,00 |
| 12.02.2026 | 50,48 | 50,60 | 48,31 | 48,81 | -2,24% | 11.070,00 |
| 11.02.2026 | 48,59 | 50,54 | 48,51 | 49,93 | 3,12% | 19.438,00 |
| 10.02.2026 | 46,73 | 48,70 | 46,73 | 48,42 | 3,40% | 15.134,00 |
| 09.02.2026 | 46,95 | 46,95 | 45,35 | 46,83 | 0,39% | 3.071,00 |
| 06.02.2026 | 45,38 | 46,94 | 45,23 | 46,65 | 1,86% | 7.425,00 |
| 05.02.2026 | 48,38 | 48,44 | 44,90 | 45,80 | -5,57% | 16.557,00 |
| 04.02.2026 | 45,23 | 48,63 | 44,98 | 48,50 | 7,40% | 19.847,00 |
| 03.02.2026 | 42,79 | 46,15 | 41,50 | 45,16 | 6,03% | 36.316,00 |
| 02.02.2026 | 41,08 | 42,76 | 40,42 | 42,59 | 4,18% | 12.058,00 |
| 30.01.2026 | 41,77 | 43,24 | 39,52 | 40,88 | -1,78% | 10.781,00 |
| 29.01.2026 | 42,36 | 42,41 | 41,09 | 41,62 | -0,90% | 7.239,00 |
| 28.01.2026 | 42,06 | 42,48 | 41,52 | 42,00 | 0,29% | 3.665,00 |
| 27.01.2026 | 42,97 | 43,29 | 41,88 | 41,88 | -2,26% | 4.522,00 |
| 26.01.2026 | 42,88 | 43,26 | 42,56 | 42,85 | -0,67% | 6.411,00 |
| 23.01.2026 | 44,09 | 44,80 | 43,00 | 43,14 | -1,60% | 12.227,00 |
| 22.01.2026 | 44,59 | 45,22 | 43,84 | 43,84 | -0,86% | 6.962,00 |
| 21.01.2026 | 41,96 | 44,60 | 41,68 | 44,22 | 6,58% | 7.929,00 |
| 20.01.2026 | 42,96 | 42,96 | 41,34 | 41,49 | -4,09% | 8.033,00 |
| 19.01.2026 | 43,57 | 43,57 | 41,50 | 43,26 | -1,35% | 17.430,00 |
| 16.01.2026 | 44,79 | 44,79 | 43,31 | 43,85 | -0,02% | 7.789,00 |
| 15.01.2026 | 44,88 | 44,88 | 43,35 | 43,86 | -1,17% | 10.400,00 |
| 14.01.2026 | 41,97 | 44,92 | 41,41 | 44,38 | 6,73% | 22.687,00 |
| 13.01.2026 | 41,46 | 42,18 | 41,25 | 41,58 | 1,39% | 5.641,00 |
| 12.01.2026 | 42,00 | 42,49 | 40,84 | 41,01 | -1,96% | 11.104,00 |
| 09.01.2026 | 41,09 | 41,84 | 40,18 | 41,83 | 2,20% | 10.327,00 |
| 08.01.2026 | 38,48 | 41,52 | 38,25 | 40,93 | 7,63% | 21.118,00 |
| 07.01.2026 | 39,77 | 40,19 | 38,00 | 38,03 | -4,01% | 10.037,00 |
| 06.01.2026 | 38,75 | 40,12 | 38,67 | 39,62 | 2,14% | 7.359,00 |
| 05.01.2026 | 38,18 | 39,50 | 37,91 | 38,79 | 2,65% | 12.031,00 |
| 02.01.2026 | 37,18 | 38,24 | 36,84 | 37,79 | 2,33% | 17.974,00 |
| 30.12.2025 | 37,03 | 37,10 | 36,90 | 36,93 | -0,32% | 1.980,00 |
| 29.12.2025 | 37,05 | 37,17 | 36,22 | 37,05 | 2,29% | 10.739,00 |
| 23.12.2025 | 37,13 | 37,25 | 36,17 | 36,22 | -2,19% | 11.369,00 |
| 22.12.2025 | 36,96 | 37,31 | 36,65 | 37,03 | 0,35% | 15.068,00 |
| 19.12.2025 | 36,90 | 37,33 | 36,35 | 36,90 | 0,85% | 7.299,00 |
| 18.12.2025 | 37,21 | 37,63 | 36,50 | 36,59 | -2,22% | 5.786,00 |
| 17.12.2025 | 36,58 | 37,78 | 36,40 | 37,42 | 2,38% | 6.850,00 |
| 16.12.2025 | 36,82 | 36,82 | 35,80 | 36,55 | -0,79% | 16.555,00 |
| 15.12.2025 | 38,07 | 38,32 | 36,04 | 36,84 | -2,95% | 24.657,00 |
| 12.12.2025 | 38,49 | 38,78 | 37,92 | 37,96 | -0,55% | 3.741,00 |
| 11.12.2025 | 38,49 | 39,30 | 38,11 | 38,17 | -1,42% | 8.580,00 |
| 10.12.2025 | 36,93 | 38,79 | 36,81 | 38,72 | 5,02% | 15.972,00 |
| 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 |