Börse:
89,555€
-0,56%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
88,830€
Ask:
90,280€
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 89,32 | 89,57 | 89,07 | 89,56 | 0,03% | - |
| 03.03.2021 | 90,56 | 90,56 | 89,53 | 89,53 | -0,44% | 300,00 |
| 02.03.2021 | 88,65 | 90,28 | 88,65 | 89,93 | 1,27% | 665,00 |
| 01.03.2021 | 86,21 | 88,80 | 85,89 | 88,80 | 4,47% | 313,00 |
| 26.02.2021 | 85,38 | 85,38 | 85,00 | 85,00 | -0,55% | 80,00 |
| 25.02.2021 | 87,47 | 88,10 | 85,44 | 85,47 | -3,41% | 852,00 |
| 24.02.2021 | 83,90 | 88,49 | 83,90 | 88,49 | 4,57% | 716,00 |
| 23.02.2021 | 85,51 | 85,75 | 82,43 | 84,62 | -0,35% | 683,00 |
| 22.02.2021 | 81,76 | 85,42 | 81,69 | 84,92 | 9,11% | 246,00 |
| 19.02.2021 | 77,83 | 77,83 | 77,83 | 77,83 | -1,48% | 5,00 |
| 18.02.2021 | 80,31 | 80,35 | 79,00 | 79,00 | -1,58% | 163,00 |
| 17.02.2021 | 81,99 | 82,23 | 80,27 | 80,27 | -0,78% | 673,00 |
| 16.02.2021 | 79,80 | 80,90 | 79,50 | 80,90 | 2,15% | 978,00 |
| 15.02.2021 | 79,20 | 79,20 | 78,55 | 79,20 | 0,71% | 246,00 |
| 12.02.2021 | 78,19 | 78,64 | 78,19 | 78,64 | 0,41% | 415,00 |
| 11.02.2021 | 78,19 | 79,50 | 77,90 | 78,32 | -1,29% | 1.568,00 |
| 10.02.2021 | 78,97 | 79,71 | 77,04 | 79,34 | 1,48% | 1.506,00 |
| 09.02.2021 | 79,78 | 79,78 | 78,18 | 78,18 | -1,11% | 615,00 |
| 08.02.2021 | 76,80 | 79,06 | 76,80 | 79,06 | 2,26% | 1.338,00 |
| 05.02.2021 | 75,44 | 77,59 | 75,44 | 77,31 | 1,52% | 92,00 |
| 04.02.2021 | 75,00 | 76,15 | 75,00 | 76,15 | 3,70% | 88,00 |
| 03.02.2021 | 74,10 | 74,37 | 73,27 | 73,43 | 1,93% | - |
| 02.02.2021 | 72,04 | 72,04 | 72,04 | 72,04 | 1,74% | 4,00 |
| 01.02.2021 | 70,31 | 71,97 | 70,31 | 70,81 | 0,48% | 1.424,00 |
| 29.01.2021 | 70,90 | 73,80 | 70,47 | 70,47 | -2,31% | 3.046,00 |
| 28.01.2021 | 70,21 | 72,30 | 70,07 | 72,14 | 1,68% | 221,00 |
| 27.01.2021 | 73,15 | 73,15 | 69,63 | 70,95 | -5,35% | 1.035,00 |
| 26.01.2021 | 74,08 | 74,96 | 74,08 | 74,96 | 1,75% | 12,00 |
| 25.01.2021 | 76,10 | 76,10 | 72,31 | 73,67 | -2,44% | 508,00 |
| 22.01.2021 | 74,94 | 75,51 | 74,94 | 75,51 | -1,44% | 305,00 |
| 21.01.2021 | 77,81 | 77,81 | 76,61 | 76,61 | -1,25% | 112,00 |
| 20.01.2021 | 77,21 | 78,41 | 76,90 | 77,58 | 0,19% | - |
| 19.01.2021 | 78,96 | 78,96 | 77,39 | 77,43 | -2,11% | 324,00 |
| 18.01.2021 | 79,00 | 79,27 | 78,01 | 79,10 | -0,25% | 126,00 |
| 15.01.2021 | 80,40 | 80,52 | 79,30 | 79,30 | -2,18% | 132,00 |
| 14.01.2021 | 79,53 | 81,07 | 79,53 | 81,07 | 0,00% | 141,00 |
| 13.01.2021 | 80,87 | 81,30 | 80,87 | 81,07 | 0,15% | 169,00 |
| 12.01.2021 | 79,26 | 81,27 | 79,26 | 80,95 | 2,22% | 393,00 |
| 11.01.2021 | 79,59 | 79,65 | 77,67 | 79,19 | -0,55% | 341,00 |
| 08.01.2021 | 79,42 | 79,63 | 79,01 | 79,63 | 0,00% | 343,00 |
| 07.01.2021 | 79,85 | 80,20 | 78,21 | 79,63 | 1,59% | 930,00 |
| 06.01.2021 | 74,29 | 79,16 | 74,29 | 78,38 | 5,32% | 1.233,00 |
| 05.01.2021 | 72,23 | 74,42 | 71,50 | 74,42 | 1,90% | 901,00 |
| 04.01.2021 | 75,70 | 76,62 | 73,03 | 73,03 | -3,46% | 1.474,00 |
| 30.12.2020 | 73,79 | 75,72 | 73,59 | 75,65 | 3,57% | 624,00 |
| 29.12.2020 | 75,00 | 76,50 | 73,00 | 73,04 | -2,34% | 1.357,00 |
| 28.12.2020 | 74,60 | 75,90 | 74,53 | 74,79 | -0,40% | 1.804,00 |
| 23.12.2020 | 73,20 | 75,39 | 73,20 | 75,09 | 1,35% | 91,00 |
| 22.12.2020 | 74,57 | 74,57 | 74,09 | 74,09 | 0,89% | 110,00 |
| 21.12.2020 | 75,21 | 75,21 | 72,18 | 73,44 | -1,24% | 650,00 |
| 18.12.2020 | 74,12 | 74,67 | 72,54 | 74,36 | 1,49% | 309,00 |
| 17.12.2020 | 73,04 | 73,27 | 73,04 | 73,27 | 0,44% | 227,00 |
| 16.12.2020 | 72,95 | 72,95 | 72,95 | 72,95 | 1,14% | 6,00 |
| 15.12.2020 | 72,66 | 72,66 | 71,88 | 72,13 | -1,07% | 381,00 |
| 14.12.2020 | 73,88 | 73,88 | 72,70 | 72,91 | -0,08% | 161,00 |
| 11.12.2020 | 73,44 | 73,59 | 72,00 | 72,97 | -0,04% | 165,00 |
| 10.12.2020 | 72,22 | 73,20 | 72,22 | 73,00 | 0,12% | 122,00 |
| 09.12.2020 | 72,01 | 73,74 | 72,01 | 72,91 | 2,39% | 201,00 |
| 08.12.2020 | 71,08 | 72,41 | 71,08 | 71,21 | -1,58% | 15,00 |
| 07.12.2020 | 74,09 | 74,09 | 72,35 | 72,35 | -1,50% | 451,00 |
| 04.12.2020 | 70,08 | 73,45 | 70,08 | 73,45 | 4,01% | 170,00 |
| 03.12.2020 | 71,39 | 71,39 | 70,21 | 70,62 | -0,54% | 380,00 |
| 02.12.2020 | 71,49 | 71,49 | 70,87 | 71,00 | -0,34% | 252,00 |
| 01.12.2020 | 72,36 | 72,41 | 71,12 | 71,24 | 0,08% | 127,00 |
| 30.11.2020 | 73,46 | 74,14 | 71,11 | 71,18 | -2,49% | 636,00 |
| 27.11.2020 | 75,03 | 75,36 | 72,94 | 73,00 | -3,31% | 134,00 |
| 26.11.2020 | 75,56 | 76,49 | 74,39 | 75,50 | 0,60% | 544,00 |
| 25.11.2020 | 76,95 | 77,09 | 74,39 | 75,05 | -0,90% | 308,00 |
| 24.11.2020 | 72,21 | 76,12 | 72,21 | 75,73 | 5,18% | 433,00 |
| 23.11.2020 | 69,81 | 72,00 | 69,81 | 72,00 | 4,80% | 1.390,00 |
| 20.11.2020 | 69,60 | 69,81 | 68,57 | 68,70 | -0,48% | 244,00 |
| 19.11.2020 | 70,01 | 70,01 | 68,25 | 69,03 | -1,60% | 378,00 |
| 18.11.2020 | 69,03 | 70,15 | 68,89 | 70,15 | 3,47% | 129,00 |
| 17.11.2020 | 66,17 | 67,80 | 66,17 | 67,80 | 2,08% | 85,00 |
| 16.11.2020 | 65,82 | 66,90 | 65,82 | 66,42 | 2,37% | 1.701,00 |
| 13.11.2020 | 62,74 | 64,88 | 62,25 | 64,88 | 3,31% | 670,00 |
| 12.11.2020 | 64,50 | 65,40 | 62,80 | 62,80 | -5,42% | 583,00 |
| 11.11.2020 | 69,69 | 69,69 | 66,40 | 66,40 | -4,32% | 90,00 |
| 10.11.2020 | 68,33 | 69,40 | 68,33 | 69,40 | 2,06% | 81,00 |
| 09.11.2020 | 62,57 | 70,13 | 62,57 | 68,00 | 10,03% | 2.988,00 |
| 06.11.2020 | 63,06 | 63,06 | 61,80 | 61,80 | -2,28% | 393,00 |
| 05.11.2020 | 59,24 | 63,24 | 59,01 | 63,24 | 6,46% | 275,00 |
| 04.11.2020 | 59,80 | 60,10 | 59,40 | 59,40 | -4,12% | 164,00 |
| 03.11.2020 | 62,97 | 62,97 | 61,95 | 61,95 | 2,75% | 124,00 |
| 02.11.2020 | 59,29 | 60,29 | 59,29 | 60,29 | 3,38% | 74,00 |
| 30.10.2020 | 60,67 | 60,67 | 58,32 | 58,32 | -4,61% | 66,00 |
| 29.10.2020 | 59,93 | 61,14 | 59,13 | 61,14 | 2,86% | 797,00 |
| 28.10.2020 | 61,46 | 61,46 | 59,44 | 59,44 | -4,21% | 191,00 |
| 27.10.2020 | 63,40 | 63,44 | 62,05 | 62,05 | -1,73% | 218,00 |
| 26.10.2020 | 64,00 | 64,00 | 63,14 | 63,14 | -4,39% | 318,00 |
| 23.10.2020 | 66,04 | 66,04 | 66,04 | 66,04 | 2,75% | 15,00 |
| 22.10.2020 | 64,37 | 65,48 | 63,30 | 64,28 | 0,05% | - |
| 21.10.2020 | 64,75 | 64,75 | 64,24 | 64,24 | -3,15% | 51,00 |
| 20.10.2020 | 66,00 | 66,33 | 66,00 | 66,33 | 1,58% | 35,00 |
| 19.10.2020 | 65,24 | 68,30 | 65,24 | 65,30 | -1,05% | 1.040,00 |
| 16.10.2020 | 65,80 | 66,82 | 65,10 | 65,99 | 1,74% | - |
| 15.10.2020 | 65,63 | 66,68 | 64,86 | 64,86 | -0,38% | 88,00 |
| 14.10.2020 | 64,88 | 66,09 | 64,88 | 65,11 | 0,49% | 85,00 |
| 13.10.2020 | 66,40 | 66,80 | 64,79 | 64,79 | -1,49% | 1.030,00 |
| 12.10.2020 | 68,29 | 68,29 | 65,77 | 65,77 | -2,49% | 1.004,00 |