52,360€
-3,50%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 53,32 | 53,98 | 51,90 | 52,42 | -3,39% | 2.387,00 |
| 17.06.2026 | 53,82 | 54,86 | 53,48 | 54,26 | 1,04% | 623,00 |
| 16.06.2026 | 54,66 | 54,68 | 53,20 | 53,70 | -2,08% | 4.428,00 |
| 15.06.2026 | 55,40 | 55,40 | 52,92 | 54,84 | -0,58% | 3.187,00 |
| 12.06.2026 | 55,12 | 55,70 | 54,42 | 55,16 | -4,90% | 2.940,00 |
| 11.06.2026 | 57,44 | 58,00 | 56,50 | 58,00 | 2,65% | 1.158,00 |
| 10.06.2026 | 55,16 | 56,92 | 54,10 | 56,50 | 3,63% | 1.136,00 |
| 09.06.2026 | 55,40 | 56,20 | 54,06 | 54,52 | -1,59% | 3.242,00 |
| 08.06.2026 | 55,70 | 56,40 | 55,40 | 55,40 | -1,00% | 2.181,00 |
| 05.06.2026 | 56,80 | 56,82 | 55,70 | 55,96 | -1,58% | 1.107,00 |
| 04.06.2026 | 57,52 | 58,12 | 56,70 | 56,86 | -2,20% | 631,00 |
| 03.06.2026 | 57,68 | 58,92 | 57,10 | 58,14 | 0,17% | 978,00 |
| 02.06.2026 | 57,76 | 58,24 | 57,28 | 58,04 | 0,69% | 1.849,00 |
| 01.06.2026 | 57,00 | 58,92 | 56,52 | 57,64 | 1,12% | 3.721,00 |
| 29.05.2026 | 58,98 | 59,00 | 56,82 | 57,00 | -3,81% | 1.066,00 |
| 28.05.2026 | 59,02 | 59,90 | 58,00 | 59,26 | 1,86% | 2.177,00 |
| 27.05.2026 | 59,52 | 59,54 | 57,64 | 58,18 | -2,02% | 1.830,00 |
| 26.05.2026 | 58,74 | 60,50 | 58,74 | 59,38 | 0,61% | 5.708,00 |
| 25.05.2026 | 59,50 | 59,80 | 59,02 | 59,02 | -1,93% | 684,00 |
| 22.05.2026 | 60,78 | 61,20 | 59,20 | 60,18 | -0,36% | 6.035,00 |
| 21.05.2026 | 62,10 | 62,10 | 60,04 | 60,40 | -1,34% | 232,00 |
| 20.05.2026 | 62,90 | 63,30 | 61,22 | 61,22 | -2,17% | 1.673,00 |
| 19.05.2026 | 63,50 | 64,00 | 62,58 | 62,58 | -0,98% | 1.223,00 |
| 18.05.2026 | 64,98 | 64,98 | 62,64 | 63,20 | -1,40% | 2.343,00 |
| 15.05.2026 | 62,50 | 64,48 | 62,32 | 64,10 | 1,65% | 1.731,00 |
| 14.05.2026 | 62,78 | 63,38 | 62,76 | 63,06 | -1,10% | 632,00 |
| 13.05.2026 | 62,62 | 64,10 | 62,62 | 63,76 | -0,38% | 1.387,00 |
| 12.05.2026 | 62,64 | 64,00 | 62,40 | 64,00 | 2,50% | 1.641,00 |
| 11.05.2026 | 61,20 | 62,48 | 61,20 | 62,44 | 1,56% | 1.758,00 |
| 08.05.2026 | 60,82 | 61,58 | 60,12 | 61,48 | 0,75% | 716,00 |
| 07.05.2026 | 62,84 | 62,84 | 59,90 | 61,02 | -2,74% | 3.659,00 |
| 06.05.2026 | 66,74 | 66,74 | 60,12 | 62,74 | -5,77% | 5.715,00 |
| 05.05.2026 | 65,00 | 66,96 | 64,30 | 66,58 | 2,94% | 4.151,00 |
| 04.05.2026 | 63,94 | 65,76 | 63,00 | 64,68 | 1,54% | 2.901,00 |
| 30.04.2026 | 62,92 | 63,82 | 61,70 | 63,70 | 1,27% | 4.052,00 |
| 29.04.2026 | 60,98 | 63,00 | 60,86 | 62,90 | 3,11% | 1.665,00 |
| 28.04.2026 | 60,36 | 61,84 | 60,00 | 61,00 | 1,67% | 1.428,00 |
| 27.04.2026 | 59,76 | 60,32 | 59,08 | 60,00 | 0,91% | 3.500,00 |
| 24.04.2026 | 60,88 | 60,88 | 57,50 | 59,46 | -2,14% | 6.631,00 |
| 23.04.2026 | 61,52 | 62,52 | 59,42 | 60,76 | -1,11% | 4.545,00 |
| 22.04.2026 | 60,80 | 61,64 | 59,56 | 61,44 | 0,72% | 2.348,00 |
| 21.04.2026 | 58,54 | 61,00 | 58,10 | 61,00 | 4,92% | 1.001,00 |
| 20.04.2026 | 57,96 | 58,62 | 56,74 | 58,14 | 2,90% | 11.051,00 |
| 17.04.2026 | 63,72 | 64,24 | 55,62 | 56,50 | -11,58% | 8.152,00 |
| 16.04.2026 | 61,78 | 64,24 | 61,58 | 63,90 | 2,60% | 1.613,00 |
| 15.04.2026 | 61,84 | 62,74 | 61,70 | 62,28 | 1,33% | 889,00 |
| 14.04.2026 | 64,32 | 64,50 | 61,36 | 61,46 | -3,55% | 2.465,00 |
| 13.04.2026 | 65,00 | 66,68 | 63,66 | 63,72 | 1,30% | 7.580,00 |
| 10.04.2026 | 60,30 | 62,90 | 59,84 | 62,90 | 1,91% | 3.836,00 |
| 09.04.2026 | 63,52 | 65,28 | 60,66 | 61,72 | -2,93% | 8.585,00 |
| 08.04.2026 | 65,00 | 65,00 | 58,52 | 63,58 | -8,41% | 13.131,00 |
| 07.04.2026 | 67,96 | 70,72 | 67,72 | 69,42 | 1,28% | 7.088,00 |
| 02.04.2026 | 67,30 | 70,38 | 67,30 | 68,54 | 3,82% | 5.331,00 |
| 01.04.2026 | 69,00 | 70,06 | 64,10 | 66,02 | -4,90% | 15.929,00 |
| 31.03.2026 | 72,98 | 72,98 | 68,04 | 69,42 | -3,42% | 11.986,00 |
| 30.03.2026 | 69,70 | 73,10 | 69,10 | 71,88 | 2,04% | 14.135,00 |
| 27.03.2026 | 67,00 | 70,50 | 66,52 | 70,44 | 4,11% | 7.901,00 |
| 26.03.2026 | 66,94 | 68,00 | 65,94 | 67,66 | 0,45% | 4.999,00 |
| 25.03.2026 | 64,68 | 67,36 | 64,24 | 67,36 | 3,34% | 4.664,00 |
| 24.03.2026 | 60,90 | 65,90 | 60,90 | 65,18 | 5,26% | 5.175,00 |
| 23.03.2026 | 62,28 | 62,98 | 60,50 | 61,92 | -1,84% | 12.618,00 |
| 20.03.2026 | 64,34 | 65,12 | 63,08 | 63,08 | -1,47% | 6.455,00 |
| 19.03.2026 | 65,40 | 67,22 | 62,24 | 64,02 | -1,75% | 7.818,00 |
| 18.03.2026 | 62,42 | 66,16 | 61,34 | 65,16 | 4,86% | 9.233,00 |
| 17.03.2026 | 61,34 | 63,92 | 60,98 | 62,14 | 0,19% | 9.186,00 |
| 16.03.2026 | 62,80 | 64,00 | 60,90 | 62,02 | -1,71% | 13.054,00 |
| 13.03.2026 | 63,70 | 64,74 | 61,70 | 63,10 | -0,82% | 25.679,00 |
| 12.03.2026 | 57,98 | 64,98 | 56,80 | 63,62 | 10,03% | 37.197,00 |
| 11.03.2026 | 56,20 | 58,44 | 55,30 | 57,82 | 3,07% | 9.735,00 |
| 10.03.2026 | 56,30 | 57,72 | 54,96 | 56,10 | 0,04% | 4.922,00 |
| 09.03.2026 | 58,40 | 59,60 | 56,08 | 56,08 | -2,54% | 14.666,00 |
| 06.03.2026 | 57,04 | 58,50 | 55,74 | 57,54 | 1,52% | 21.785,00 |
| 05.03.2026 | 52,70 | 58,30 | 52,70 | 56,68 | 7,31% | 26.476,00 |
| 04.03.2026 | 50,00 | 53,20 | 50,00 | 52,82 | 5,51% | 15.500,00 |
| 03.03.2026 | 49,03 | 50,32 | 47,40 | 50,06 | 1,36% | 12.027,00 |
| 02.03.2026 | 47,54 | 50,40 | 47,19 | 49,39 | 1,56% | 11.717,00 |
| 27.02.2026 | 47,32 | 48,89 | 47,01 | 48,63 | 1,97% | 9.431,00 |
| 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 |