80,470€
0,21%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 79,86 | 80,93 | 79,60 | 80,57 | 0,34% | - |
| 22.03.2023 | 82,35 | 82,60 | 80,30 | 80,30 | -2,45% | 1.365,00 |
| 21.03.2023 | 81,90 | 82,86 | 81,90 | 82,32 | 1,12% | 2.352,00 |
| 20.03.2023 | 79,53 | 81,41 | 79,38 | 81,41 | 1,89% | 771,00 |
| 17.03.2023 | 80,00 | 80,88 | 78,83 | 79,90 | -0,84% | 608,00 |
| 16.03.2023 | 79,94 | 80,58 | 77,08 | 80,58 | 0,57% | 995,00 |
| 15.03.2023 | 82,25 | 82,25 | 79,17 | 80,12 | -1,28% | 3.152,00 |
| 14.03.2023 | 81,65 | 82,96 | 80,70 | 81,16 | -0,25% | 347,00 |
| 13.03.2023 | 84,35 | 84,35 | 80,52 | 81,36 | -2,63% | 779,00 |
| 10.03.2023 | 85,97 | 85,97 | 83,56 | 83,56 | -3,05% | 850,00 |
| 09.03.2023 | 88,43 | 89,30 | 86,19 | 86,19 | -2,93% | 216,00 |
| 08.03.2023 | 88,69 | 88,79 | 87,85 | 88,79 | 0,73% | 127,00 |
| 07.03.2023 | 89,86 | 89,97 | 87,94 | 88,15 | -1,29% | 785,00 |
| 06.03.2023 | 91,07 | 91,82 | 89,30 | 89,30 | -2,36% | 362,00 |
| 03.03.2023 | 91,81 | 91,87 | 91,20 | 91,46 | -0,37% | 291,00 |
| 02.03.2023 | 91,40 | 92,20 | 91,20 | 91,80 | -0,11% | 815,00 |
| 01.03.2023 | 90,73 | 92,03 | 90,00 | 91,90 | 0,66% | 172,00 |
| 28.02.2023 | 90,85 | 91,49 | 89,93 | 91,30 | 0,69% | 398,00 |
| 27.02.2023 | 91,34 | 92,39 | 90,67 | 90,67 | -0,02% | 880,00 |
| 24.02.2023 | 90,10 | 90,69 | 89,03 | 90,69 | 1,55% | 330,00 |
| 23.02.2023 | 89,75 | 90,32 | 88,82 | 89,31 | -0,94% | 252,00 |
| 22.02.2023 | 89,67 | 90,16 | 89,48 | 90,16 | 1,27% | 120,00 |
| 21.02.2023 | 91,99 | 92,18 | 88,90 | 89,03 | -3,23% | 451,00 |
| 20.02.2023 | 91,60 | 93,00 | 91,50 | 92,00 | 0,73% | 1.653,00 |
| 17.02.2023 | 91,96 | 92,64 | 90,96 | 91,33 | -1,30% | 426,00 |
| 16.02.2023 | 93,22 | 93,84 | 92,18 | 92,53 | -1,28% | 555,00 |
| 15.02.2023 | 93,22 | 93,73 | 92,81 | 93,73 | 0,57% | 95,00 |
| 14.02.2023 | 93,17 | 95,50 | 92,82 | 93,20 | -1,17% | 674,00 |
| 13.02.2023 | 93,71 | 94,30 | 92,25 | 94,30 | 1,40% | 479,00 |
| 10.02.2023 | 91,23 | 93,00 | 90,81 | 93,00 | 1,09% | 227,00 |
| 09.02.2023 | 91,88 | 93,31 | 91,88 | 92,00 | -0,02% | 885,00 |
| 08.02.2023 | 92,53 | 94,16 | 92,02 | 92,02 | -1,05% | 158,00 |
| 07.02.2023 | 92,82 | 93,20 | 92,78 | 93,00 | 1,09% | 750,00 |
| 06.02.2023 | 91,47 | 92,00 | 89,49 | 92,00 | 1,14% | 680,00 |
| 03.02.2023 | 87,29 | 91,20 | 87,29 | 90,96 | 3,69% | 307,00 |
| 02.02.2023 | 87,54 | 89,09 | 87,50 | 87,72 | -0,76% | 1.127,00 |
| 01.02.2023 | 88,69 | 88,70 | 87,58 | 88,39 | -0,46% | 714,00 |
| 31.01.2023 | 87,64 | 88,80 | 86,64 | 88,80 | 1,36% | 216,00 |
| 30.01.2023 | 88,38 | 88,38 | 86,93 | 87,61 | -0,51% | 177,00 |
| 27.01.2023 | 87,16 | 88,53 | 87,00 | 88,06 | 1,22% | 1.247,00 |
| 26.01.2023 | 84,55 | 87,00 | 83,36 | 87,00 | 2,64% | 591,00 |
| 25.01.2023 | 84,30 | 84,76 | 84,01 | 84,76 | 0,12% | 530,00 |
| 24.01.2023 | 85,98 | 86,07 | 84,66 | 84,66 | -1,55% | 454,00 |
| 23.01.2023 | 85,35 | 86,07 | 85,18 | 85,99 | 1,40% | 121,00 |
| 20.01.2023 | 83,96 | 85,09 | 83,96 | 84,80 | 1,75% | 74,00 |
| 19.01.2023 | 83,71 | 84,33 | 82,60 | 83,34 | -1,33% | 955,00 |
| 18.01.2023 | 85,13 | 86,15 | 84,46 | 84,46 | -0,58% | 232,00 |
| 17.01.2023 | 87,99 | 87,99 | 84,80 | 84,95 | -2,24% | 341,00 |
| 16.01.2023 | 87,99 | 87,99 | 86,61 | 86,90 | 0,33% | 380,00 |
| 13.01.2023 | 86,93 | 87,20 | 85,32 | 86,61 | 0,31% | 273,00 |
| 12.01.2023 | 85,09 | 87,26 | 85,09 | 86,34 | -0,06% | 622,00 |
| 11.01.2023 | 85,00 | 86,39 | 85,00 | 86,39 | 1,67% | 295,00 |
| 10.01.2023 | 85,84 | 85,84 | 83,90 | 84,97 | -1,28% | 177,00 |
| 09.01.2023 | 85,46 | 86,70 | 84,37 | 86,07 | 1,56% | 1.021,00 |
| 06.01.2023 | 83,69 | 84,75 | 83,40 | 84,75 | 3,73% | 641,00 |
| 05.01.2023 | 80,05 | 81,70 | 80,05 | 81,70 | 0,42% | 957,00 |
| 04.01.2023 | 79,92 | 81,36 | 79,85 | 81,36 | 3,01% | 266,00 |
| 03.01.2023 | 80,15 | 82,50 | 78,60 | 78,98 | -0,97% | 817,00 |
| 02.01.2023 | 78,70 | 79,75 | 77,54 | 79,75 | 3,98% | 564,00 |
| 30.12.2022 | 76,72 | 76,72 | 76,70 | 76,70 | -1,94% | 25,00 |
| 29.12.2022 | 78,05 | 78,41 | 76,55 | 78,22 | 1,10% | 339,00 |
| 28.12.2022 | 79,60 | 80,06 | 77,37 | 77,37 | -1,19% | 748,00 |
| 27.12.2022 | 79,05 | 79,60 | 78,17 | 78,30 | 0,26% | 428,00 |
| 23.12.2022 | 77,54 | 78,10 | 76,20 | 78,10 | 2,12% | 269,00 |
| 22.12.2022 | 78,27 | 78,27 | 76,00 | 76,48 | -0,93% | 187,00 |
| 21.12.2022 | 77,15 | 77,20 | 77,15 | 77,20 | 1,29% | 115,00 |
| 20.12.2022 | 75,01 | 76,22 | 75,01 | 76,22 | 1,26% | 33,00 |
| 19.12.2022 | 77,14 | 77,14 | 75,00 | 75,27 | -0,19% | 502,00 |
| 16.12.2022 | 76,26 | 76,26 | 75,00 | 75,41 | -0,93% | 544,00 |
| 15.12.2022 | 78,81 | 79,07 | 76,00 | 76,12 | -3,71% | 412,00 |
| 14.12.2022 | 79,85 | 79,85 | 78,86 | 79,05 | -0,30% | 97,00 |
| 13.12.2022 | 79,31 | 79,85 | 79,23 | 79,29 | 1,69% | 176,00 |
| 12.12.2022 | 78,14 | 78,14 | 76,64 | 77,97 | 0,37% | 439,00 |
| 09.12.2022 | 77,82 | 78,79 | 77,15 | 77,68 | 0,88% | 564,00 |
| 08.12.2022 | 77,13 | 79,33 | 77,00 | 77,00 | -1,14% | 294,00 |
| 07.12.2022 | 77,98 | 79,38 | 77,89 | 77,89 | -1,52% | 240,00 |
| 06.12.2022 | 80,06 | 80,06 | 78,88 | 79,09 | -0,77% | 115,00 |
| 05.12.2022 | 81,01 | 83,00 | 79,63 | 79,70 | -1,03% | 981,00 |
| 02.12.2022 | 80,95 | 81,17 | 79,72 | 80,53 | -0,70% | 468,00 |
| 01.12.2022 | 82,17 | 82,20 | 81,10 | 81,10 | -0,73% | 204,00 |
| 30.11.2022 | 81,66 | 81,76 | 80,50 | 81,70 | -0,79% | 939,00 |
| 29.11.2022 | 81,74 | 82,35 | 80,47 | 82,35 | 1,99% | 295,00 |
| 28.11.2022 | 83,24 | 83,24 | 80,74 | 80,74 | -3,77% | 486,00 |
| 25.11.2022 | 84,53 | 85,31 | 83,19 | 83,90 | -2,43% | 159,00 |
| 24.11.2022 | 83,99 | 85,99 | 83,99 | 85,99 | 1,90% | 265,00 |
| 23.11.2022 | 85,64 | 85,79 | 84,14 | 84,39 | -0,44% | 351,00 |
| 22.11.2022 | 81,68 | 84,76 | 81,65 | 84,76 | 3,86% | 687,00 |
| 21.11.2022 | 79,24 | 81,61 | 78,70 | 81,61 | 2,94% | 889,00 |
| 18.11.2022 | 79,72 | 80,06 | 78,60 | 79,28 | 0,87% | 937,00 |
| 17.11.2022 | 79,13 | 80,63 | 77,53 | 78,60 | -1,52% | 565,00 |
| 16.11.2022 | 83,02 | 83,02 | 79,68 | 79,81 | -2,98% | 485,00 |
| 15.11.2022 | 84,33 | 84,33 | 81,50 | 82,26 | -3,36% | 563,00 |
| 14.11.2022 | 86,07 | 86,70 | 85,12 | 85,12 | -1,03% | 379,00 |
| 11.11.2022 | 81,96 | 86,28 | 81,00 | 86,01 | 5,53% | 1.016,00 |
| 10.11.2022 | 81,02 | 82,00 | 80,95 | 81,50 | 1,63% | 473,00 |
| 09.11.2022 | 84,68 | 84,68 | 80,19 | 80,19 | -3,79% | 269,00 |
| 08.11.2022 | 82,90 | 84,44 | 82,90 | 83,35 | -0,26% | 304,00 |
| 07.11.2022 | 85,02 | 85,02 | 81,72 | 83,57 | 0,52% | 295,00 |
| 04.11.2022 | 81,54 | 84,89 | 81,54 | 83,14 | 3,93% | 482,00 |
| 03.11.2022 | 78,90 | 80,51 | 78,37 | 80,00 | 1,09% | 254,00 |