51,280€
-1,04%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 51,45 | 51,72 | 50,28 | 51,33 | -0,95% | - |
| 28.09.2026 | 50,72 | 52,42 | 50,72 | 51,82 | 1,97% | 160,00 |
| 25.09.2026 | 53,02 | 53,02 | 50,82 | 50,82 | -4,47% | 439,00 |
| 24.09.2026 | 52,36 | 53,50 | 52,36 | 53,20 | 1,37% | 2.156,00 |
| 23.09.2026 | 52,08 | 52,98 | 52,08 | 52,48 | 1,47% | 1.423,00 |
| 22.09.2026 | 52,28 | 52,78 | 51,70 | 51,72 | -1,71% | 3.022,00 |
| 21.09.2026 | 53,80 | 53,98 | 52,58 | 52,62 | -6,20% | 2.084,00 |
| 18.09.2026 | 55,96 | 56,10 | 55,96 | 56,10 | 0,18% | 332,00 |
| 17.09.2026 | 56,56 | 57,02 | 55,50 | 56,00 | 0,25% | 235,00 |
| 16.09.2026 | 56,56 | 56,56 | 55,76 | 55,86 | -1,03% | 977,00 |
| 15.09.2026 | 54,40 | 56,44 | 54,36 | 56,44 | 4,48% | 749,00 |
| 14.09.2026 | 54,92 | 56,42 | 53,98 | 54,02 | -1,75% | 469,00 |
| 11.09.2026 | 55,40 | 56,20 | 54,80 | 54,98 | -1,15% | 1.569,00 |
| 10.09.2026 | 55,58 | 56,26 | 55,58 | 55,62 | 0,58% | 1.181,00 |
| 09.09.2026 | 55,78 | 56,08 | 55,04 | 55,30 | -1,36% | 1.992,00 |
| 08.09.2026 | 54,20 | 56,70 | 53,98 | 56,06 | 2,79% | 2.905,00 |
| 07.09.2026 | 54,44 | 54,86 | 54,00 | 54,54 | -2,01% | 849,00 |
| 04.09.2026 | 55,56 | 55,82 | 55,56 | 55,66 | -0,46% | 1.014,00 |
| 03.09.2026 | 57,54 | 57,96 | 55,92 | 55,92 | -3,08% | 2.924,00 |
| 02.09.2026 | 56,04 | 57,70 | 55,90 | 57,70 | 2,71% | 1.737,00 |
| 01.09.2026 | 55,92 | 56,60 | 55,92 | 56,18 | 1,01% | 560,00 |
| 31.08.2026 | 55,02 | 56,86 | 54,64 | 55,62 | 1,98% | 2.230,00 |
| 28.08.2026 | 54,26 | 54,76 | 54,24 | 54,54 | 1,19% | 463,00 |
| 27.08.2026 | 53,80 | 53,90 | 53,32 | 53,90 | 0,22% | 277,00 |
| 26.08.2026 | 53,18 | 54,20 | 52,80 | 53,78 | -0,11% | 1.931,00 |
| 25.08.2026 | 55,86 | 55,90 | 53,84 | 53,84 | -3,17% | 4.914,00 |
| 24.08.2026 | 57,72 | 57,72 | 55,60 | 55,60 | -4,14% | 1.329,00 |
| 21.08.2026 | 58,04 | 59,20 | 57,94 | 58,00 | -0,79% | 1.281,00 |
| 20.08.2026 | 56,84 | 58,98 | 56,30 | 58,46 | 3,00% | 2.308,00 |
| 19.08.2026 | 56,56 | 58,02 | 56,08 | 56,76 | 0,71% | 1.105,00 |
| 18.08.2026 | 55,94 | 56,88 | 55,56 | 56,36 | 0,39% | 2.451,00 |
| 17.08.2026 | 54,90 | 56,38 | 54,62 | 56,14 | 1,52% | 1.738,00 |
| 14.08.2026 | 53,82 | 55,30 | 53,82 | 55,30 | 1,54% | 488,00 |
| 13.08.2026 | 54,76 | 54,82 | 54,20 | 54,46 | -0,48% | 645,00 |
| 12.08.2026 | 55,10 | 55,52 | 54,60 | 54,72 | -1,23% | 2.070,00 |
| 11.08.2026 | 54,14 | 55,64 | 54,06 | 55,40 | 2,86% | 2.641,00 |
| 10.08.2026 | 51,86 | 53,86 | 51,48 | 53,86 | 2,59% | 1.054,00 |
| 07.08.2026 | 53,12 | 53,22 | 52,00 | 52,50 | -1,94% | 701,00 |
| 06.08.2026 | 51,00 | 53,54 | 51,00 | 53,54 | 3,44% | 923,00 |
| 05.08.2026 | 52,96 | 53,42 | 51,46 | 51,76 | -2,38% | 1.076,00 |
| 04.08.2026 | 52,56 | 53,02 | 50,98 | 53,02 | 0,26% | 994,00 |
| 03.08.2026 | 53,54 | 54,98 | 52,88 | 52,88 | -2,51% | 3.370,00 |
| 31.07.2026 | 53,98 | 54,80 | 52,68 | 54,24 | 4,59% | 2.811,00 |
| 30.07.2026 | 53,08 | 53,16 | 51,56 | 51,86 | -2,85% | 900,00 |
| 29.07.2026 | 51,46 | 53,48 | 51,00 | 53,38 | 3,65% | 4.410,00 |
| 28.07.2026 | 51,22 | 51,96 | 51,22 | 51,50 | 0,08% | 742,00 |
| 27.07.2026 | 53,46 | 53,46 | 49,83 | 51,46 | -2,83% | 970,00 |
| 24.07.2026 | 53,96 | 54,44 | 52,96 | 52,96 | -2,47% | 4.517,00 |
| 23.07.2026 | 54,58 | 56,38 | 54,30 | 54,30 | -1,16% | 1.661,00 |
| 22.07.2026 | 53,28 | 55,10 | 53,08 | 54,94 | 2,39% | 1.344,00 |
| 21.07.2026 | 53,46 | 53,66 | 52,50 | 53,66 | 1,82% | 1.504,00 |
| 20.07.2026 | 51,92 | 52,72 | 51,12 | 52,70 | 2,65% | 641,00 |
| 17.07.2026 | 49,89 | 52,30 | 49,89 | 51,34 | 1,46% | 1.969,00 |
| 16.07.2026 | 50,34 | 51,54 | 50,34 | 50,60 | 0,88% | 153,00 |
| 15.07.2026 | 51,50 | 51,58 | 50,16 | 50,16 | -1,76% | 795,00 |
| 14.07.2026 | 51,88 | 51,98 | 50,78 | 51,06 | -0,27% | 712,00 |
| 13.07.2026 | 49,31 | 51,52 | 49,30 | 51,20 | 4,38% | 4.044,00 |
| 10.07.2026 | 48,49 | 49,14 | 48,30 | 49,05 | 1,57% | 273,00 |
| 09.07.2026 | 49,07 | 49,08 | 47,34 | 48,29 | -1,69% | 1.344,00 |
| 08.07.2026 | 47,86 | 50,36 | 47,50 | 49,12 | 3,30% | 3.245,00 |
| 07.07.2026 | 46,10 | 47,55 | 46,10 | 47,55 | 3,17% | 1.490,00 |
| 06.07.2026 | 47,06 | 47,26 | 45,88 | 46,09 | -1,96% | 2.764,00 |
| 03.07.2026 | 46,59 | 47,01 | 46,59 | 47,01 | 0,90% | 364,00 |
| 02.07.2026 | 45,76 | 47,32 | 45,67 | 46,59 | 0,56% | 2.910,00 |
| 01.07.2026 | 46,20 | 46,80 | 45,86 | 46,33 | 0,72% | 5.470,00 |
| 30.06.2026 | 47,51 | 48,20 | 46,00 | 46,00 | -2,31% | 3.095,00 |
| 29.06.2026 | 49,00 | 49,39 | 46,66 | 47,09 | -3,19% | 4.161,00 |
| 26.06.2026 | 48,99 | 49,23 | 48,43 | 48,64 | -0,98% | 2.650,00 |
| 25.06.2026 | 49,20 | 49,39 | 48,00 | 49,12 | -0,47% | 3.602,00 |
| 24.06.2026 | 50,96 | 50,96 | 48,84 | 49,35 | -2,93% | 5.643,00 |
| 23.06.2026 | 50,66 | 51,36 | 50,52 | 50,84 | -0,55% | 2.099,00 |
| 22.06.2026 | 53,00 | 53,00 | 50,74 | 51,12 | -2,55% | 3.180,00 |
| 19.06.2026 | 52,54 | 52,56 | 52,06 | 52,46 | 0,08% | 666,00 |
| 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 |