102,213$
-0,72%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 102,91 | 103,35 | 101,97 | 102,33 | -0,60% | - |
27.03.2024 | 101,82 | 102,98 | 101,54 | 102,95 | 1,79% | 2.273.728,00 |
26.03.2024 | 101,94 | 101,96 | 100,71 | 101,14 | 0,65% | 2.552.368,00 |
25.03.2024 | 101,05 | 101,31 | 100,29 | 100,49 | -0,49% | 1.400.018,00 |
22.03.2024 | 101,37 | 101,85 | 100,63 | 100,98 | -0,27% | 1.230.591,00 |
21.03.2024 | 102,74 | 102,74 | 100,92 | 101,25 | -1,02% | 1.461.982,00 |
20.03.2024 | 99,20 | 102,49 | 99,00 | 102,29 | 2,46% | 2.946.650,00 |
19.03.2024 | 99,98 | 100,00 | 99,14 | 99,83 | -0,02% | 2.395.118,00 |
18.03.2024 | 100,37 | 101,14 | 99,79 | 99,85 | -0,06% | 1.934.060,00 |
15.03.2024 | 99,50 | 101,26 | 99,50 | 99,91 | -0,09% | 7.150.267,00 |
14.03.2024 | 100,72 | 101,35 | 99,31 | 100,00 | -1,68% | 2.677.477,00 |
13.03.2024 | 101,22 | 102,54 | 101,22 | 101,71 | 1,17% | 2.721.207,00 |
12.03.2024 | 100,76 | 101,28 | 100,52 | 100,53 | -0,13% | 2.600.471,00 |
11.03.2024 | 98,91 | 101,66 | 98,86 | 100,66 | 1,74% | 2.709.055,00 |
08.03.2024 | 99,15 | 99,69 | 98,80 | 98,94 | -0,08% | 1.797.526,00 |
07.03.2024 | 100,82 | 101,18 | 99,01 | 99,02 | -0,89% | 2.121.087,00 |
06.03.2024 | 101,45 | 102,83 | 99,77 | 99,91 | -1,55% | 3.119.721,00 |
05.03.2024 | 101,01 | 102,35 | 101,01 | 101,48 | -0,18% | 1.834.274,00 |
04.03.2024 | 100,00 | 102,93 | 99,62 | 101,66 | 2,22% | 3.839.864,00 |
01.03.2024 | 98,71 | 99,69 | 98,51 | 99,45 | -0,83% | 1.898.277,00 |
29.02.2024 | 99,00 | 100,58 | 98,59 | 100,28 | 1,51% | 3.195.272,00 |
28.02.2024 | 98,69 | 99,60 | 98,23 | 98,79 | -0,21% | 1.894.341,00 |
27.02.2024 | 99,10 | 99,26 | 98,10 | 99,00 | 0,18% | 1.850.404,00 |
26.02.2024 | 99,02 | 99,36 | 98,32 | 98,82 | -0,45% | 1.474.224,00 |
23.02.2024 | 98,44 | 99,59 | 98,25 | 99,27 | 1,00% | 1.918.638,00 |
22.02.2024 | 97,40 | 98,61 | 97,16 | 98,29 | 0,93% | 2.323.073,00 |
21.02.2024 | 96,85 | 97,70 | 96,29 | 97,38 | 1,15% | 1.514.342,00 |
20.02.2024 | 96,93 | 97,73 | 96,04 | 96,27 | -1,46% | 1.790.461,00 |
16.02.2024 | 97,85 | 98,58 | 97,16 | 97,70 | 0,24% | 1.869.553,00 |
15.02.2024 | 94,78 | 97,64 | 94,68 | 97,47 | 2,99% | 1.533.685,00 |
14.02.2024 | 94,81 | 95,50 | 94,28 | 94,64 | -0,10% | 1.669.259,00 |
13.02.2024 | 95,82 | 95,82 | 93,55 | 94,73 | -1,83% | 2.276.258,00 |
12.02.2024 | 95,59 | 97,64 | 95,40 | 96,50 | 1,15% | 2.521.574,00 |
09.02.2024 | 94,78 | 95,42 | 94,38 | 95,40 | 0,44% | 1.677.083,00 |
08.02.2024 | 94,50 | 95,15 | 94,08 | 94,98 | 0,54% | 1.747.765,00 |
07.02.2024 | 95,00 | 95,03 | 93,92 | 94,47 | 0,00% | 1.911.568,00 |
06.02.2024 | 93,29 | 95,01 | 93,10 | 94,47 | 1,42% | 2.029.950,00 |
05.02.2024 | 91,81 | 93,85 | 91,60 | 93,15 | 0,31% | 2.506.988,00 |
02.02.2024 | 92,60 | 93,48 | 91,50 | 92,86 | -1,85% | 3.034.810,00 |
01.02.2024 | 94,35 | 94,79 | 93,41 | 94,61 | 0,52% | 2.336.519,00 |
31.01.2024 | 95,83 | 95,83 | 93,82 | 94,12 | -1,60% | 2.451.374,00 |
30.01.2024 | 94,63 | 95,98 | 94,63 | 95,65 | 0,40% | 1.180.820,00 |
29.01.2024 | 95,13 | 95,37 | 94,36 | 95,27 | -0,17% | 1.016.792,00 |
26.01.2024 | 96,25 | 96,36 | 94,86 | 95,43 | 0,04% | 1.313.166,00 |
25.01.2024 | 94,47 | 95,43 | 93,90 | 95,39 | 2,11% | 2.081.053,00 |
24.01.2024 | 94,04 | 94,87 | 93,40 | 93,42 | -1,23% | 1.672.002,00 |
23.01.2024 | 94,41 | 95,88 | 94,26 | 94,58 | 0,87% | 1.288.221,00 |
22.01.2024 | 93,12 | 94,16 | 92,71 | 93,76 | 0,40% | 1.384.332,00 |
19.01.2024 | 93,30 | 93,77 | 92,31 | 93,39 | 0,09% | 1.131.290,00 |
18.01.2024 | 92,89 | 93,48 | 91,88 | 93,31 | 0,66% | 1.338.984,00 |
17.01.2024 | 92,75 | 92,85 | 92,16 | 92,70 | -1,35% | 1.730.908,00 |
16.01.2024 | 94,02 | 94,49 | 93,10 | 93,97 | -0,49% | 1.795.563,00 |
12.01.2024 | 95,39 | 95,82 | 94,04 | 94,43 | -0,30% | 1.161.335,00 |
11.01.2024 | 94,34 | 94,74 | 93,04 | 94,71 | 0,40% | 1.695.609,00 |
10.01.2024 | 94,00 | 94,96 | 93,62 | 94,33 | -0,88% | 1.384.862,00 |
09.01.2024 | 95,78 | 95,90 | 94,67 | 95,17 | -1,54% | 2.016.004,00 |
08.01.2024 | 97,15 | 97,17 | 96,04 | 96,66 | -0,22% | 1.170.910,00 |
05.01.2024 | 95,88 | 96,99 | 95,78 | 96,87 | 0,81% | 1.482.198,00 |
04.01.2024 | 96,41 | 97,72 | 95,98 | 96,09 | -0,48% | 1.450.332,00 |
03.01.2024 | 96,95 | 97,75 | 95,25 | 96,55 | -0,03% | 2.232.683,00 |
02.01.2024 | 94,83 | 97,02 | 94,60 | 96,58 | 1,58% | 1.959.713,00 |
29.12.2023 | 95,46 | 95,70 | 94,85 | 95,08 | -0,64% | 998.505,00 |
28.12.2023 | 96,10 | 96,60 | 95,66 | 95,69 | -0,81% | 795.618,00 |
27.12.2023 | 96,55 | 96,95 | 96,22 | 96,47 | -0,22% | 928.378,00 |
26.12.2023 | 96,11 | 97,05 | 96,11 | 96,68 | 0,65% | 1.154.527,00 |
22.12.2023 | 96,87 | 97,17 | 95,83 | 96,06 | -0,39% | 1.243.162,00 |
21.12.2023 | 96,49 | 96,74 | 95,80 | 96,44 | 0,62% | 985.497,00 |
20.12.2023 | 96,70 | 97,22 | 95,81 | 95,85 | -1,12% | 1.966.843,00 |
19.12.2023 | 95,60 | 96,96 | 95,51 | 96,94 | 1,51% | 1.431.095,00 |
18.12.2023 | 95,77 | 96,45 | 95,04 | 95,50 | 0,51% | 1.677.756,00 |
15.12.2023 | 95,32 | 95,66 | 94,29 | 95,02 | 0,44% | 4.263.669,00 |
14.12.2023 | 93,63 | 95,51 | 93,59 | 94,60 | 1,61% | 2.879.415,00 |
13.12.2023 | 91,00 | 93,16 | 90,60 | 93,10 | 1,60% | 1.725.611,00 |
12.12.2023 | 92,50 | 92,58 | 91,31 | 91,63 | -1,15% | 1.438.301,00 |
11.12.2023 | 92,50 | 93,88 | 92,34 | 92,70 | 0,13% | 1.840.721,00 |
08.12.2023 | 92,46 | 94,17 | 92,32 | 92,58 | 0,43% | 1.391.611,00 |
07.12.2023 | 92,86 | 92,98 | 91,77 | 92,18 | -0,27% | 2.425.636,00 |
06.12.2023 | 93,07 | 93,96 | 92,15 | 92,43 | -0,42% | 1.617.874,00 |
05.12.2023 | 93,58 | 93,99 | 92,00 | 92,82 | -1,35% | 1.768.468,00 |
04.12.2023 | 95,21 | 95,94 | 93,81 | 94,09 | -1,48% | 2.592.491,00 |
01.12.2023 | 95,07 | 96,39 | 94,67 | 95,50 | 0,42% | 1.654.585,00 |
30.11.2023 | 94,15 | 95,42 | 93,87 | 95,10 | 1,17% | 3.214.402,00 |
29.11.2023 | 93,99 | 95,15 | 93,75 | 94,00 | 0,10% | 1.708.547,00 |
28.11.2023 | 93,27 | 94,25 | 91,54 | 93,91 | 0,89% | 2.222.496,00 |
27.11.2023 | 93,93 | 94,06 | 92,71 | 93,08 | -1,12% | 1.865.762,00 |
24.11.2023 | 93,95 | 94,77 | 93,83 | 94,13 | -0,87% | 821.610,00 |
22.11.2023 | 94,86 | 95,29 | 93,63 | 94,96 | -0,74% | 2.538.631,00 |
21.11.2023 | 96,28 | 96,59 | 95,58 | 95,67 | -0,71% | 2.026.401,00 |
20.11.2023 | 97,35 | 97,35 | 96,32 | 96,35 | -0,91% | 1.932.676,00 |
17.11.2023 | 96,94 | 97,25 | 96,17 | 97,23 | 1,04% | 1.619.283,00 |
16.11.2023 | 96,93 | 97,57 | 95,24 | 96,23 | -1,04% | 2.646.369,00 |
15.11.2023 | 96,37 | 98,41 | 96,19 | 97,24 | 0,90% | 2.399.276,00 |
14.11.2023 | 95,00 | 96,88 | 94,86 | 96,37 | 2,78% | 2.251.776,00 |
13.11.2023 | 93,17 | 94,39 | 92,86 | 93,76 | -0,06% | 1.405.742,00 |
10.11.2023 | 92,33 | 93,95 | 92,25 | 93,82 | 2,14% | 1.555.699,00 |
09.11.2023 | 92,12 | 92,48 | 91,45 | 91,85 | 0,66% | 1.383.038,00 |
08.11.2023 | 91,18 | 91,59 | 90,61 | 91,25 | 0,15% | 1.462.355,00 |
07.11.2023 | 91,15 | 91,63 | 90,55 | 91,11 | -1,19% | 1.502.296,00 |
06.11.2023 | 92,86 | 92,86 | 91,50 | 92,21 | -0,53% | 1.023.415,00 |
03.11.2023 | 92,60 | 93,11 | 92,31 | 92,70 | 0,80% | 1.533.670,00 |