60,930€
-2,88%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
Ask:
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |