Börse:
60,375€
-0,17%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
59,890€
Ask:
60,860€
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2020 | 59,53 | 60,48 | 59,14 | 60,48 | -0,48% | 146,00 |
| 23.09.2020 | 63,56 | 64,50 | 60,77 | 60,77 | -2,97% | 1.525,00 |
| 22.09.2020 | 62,95 | 62,95 | 62,63 | 62,63 | -0,02% | 177,00 |
| 21.09.2020 | 65,50 | 65,50 | 62,64 | 62,64 | -6,65% | 1.149,00 |
| 18.09.2020 | 68,00 | 68,00 | 66,20 | 67,10 | -0,24% | 4.232,00 |
| 17.09.2020 | 64,12 | 68,00 | 63,61 | 67,26 | 6,26% | 532,00 |
| 16.09.2020 | 64,19 | 64,99 | 63,30 | 63,30 | -2,91% | 395,00 |
| 15.09.2020 | 64,26 | 65,20 | 63,70 | 65,20 | 1,37% | 2.714,00 |
| 14.09.2020 | 63,92 | 64,32 | 62,09 | 64,32 | 1,93% | 795,00 |
| 11.09.2020 | 60,89 | 63,10 | 60,89 | 63,10 | 4,56% | 2.958,00 |
| 10.09.2020 | 61,56 | 61,56 | 60,35 | 60,35 | -1,57% | 168,00 |
| 09.09.2020 | 60,00 | 61,31 | 60,00 | 61,31 | 2,46% | 149,00 |
| 08.09.2020 | 59,84 | 59,84 | 59,84 | 59,84 | -1,16% | 16,00 |
| 07.09.2020 | 60,33 | 61,47 | 60,33 | 60,54 | 0,46% | 261,00 |
| 04.09.2020 | 59,43 | 61,43 | 59,43 | 60,26 | 1,35% | 555,00 |
| 03.09.2020 | 60,24 | 60,24 | 59,46 | 59,46 | 0,05% | 191,00 |
| 02.09.2020 | 57,00 | 59,79 | 57,00 | 59,43 | 5,02% | 448,00 |
| 01.09.2020 | 54,46 | 56,59 | 54,06 | 56,59 | 3,23% | 178,00 |
| 31.08.2020 | 56,87 | 56,87 | 54,82 | 54,82 | -2,59% | 136,00 |
| 28.08.2020 | 57,73 | 57,73 | 56,28 | 56,28 | -2,87% | 540,00 |
| 27.08.2020 | 58,90 | 59,20 | 57,21 | 57,94 | 0,07% | 264,00 |
| 26.08.2020 | 58,67 | 58,67 | 57,90 | 57,90 | -0,40% | 132,00 |
| 25.08.2020 | 58,78 | 59,50 | 57,81 | 58,13 | -0,12% | 544,00 |
| 24.08.2020 | 56,31 | 58,20 | 55,95 | 58,20 | 4,11% | 750,00 |
| 21.08.2020 | 56,29 | 56,29 | 55,90 | 55,90 | -0,14% | 121,00 |
| 20.08.2020 | 56,50 | 56,50 | 55,50 | 55,98 | -1,27% | 587,00 |
| 19.08.2020 | 57,86 | 57,86 | 56,70 | 56,70 | -2,11% | 231,00 |
| 18.08.2020 | 57,49 | 57,93 | 57,15 | 57,92 | 0,92% | - |
| 17.08.2020 | 58,35 | 58,35 | 57,39 | 57,39 | -1,70% | 148,00 |
| 14.08.2020 | 58,38 | 58,38 | 58,38 | 58,38 | 0,59% | 6,00 |
| 13.08.2020 | 58,70 | 58,70 | 58,04 | 58,04 | -1,81% | 100,00 |
| 12.08.2020 | 60,50 | 61,61 | 59,11 | 59,11 | -2,12% | 214,00 |
| 11.08.2020 | 60,61 | 60,61 | 59,66 | 60,39 | 5,95% | 154,00 |
| 10.08.2020 | 57,32 | 57,52 | 57,00 | 57,00 | 3,10% | 169,00 |
| 07.08.2020 | 55,10 | 55,56 | 54,94 | 55,29 | 0,59% | - |
| 06.08.2020 | 54,89 | 54,96 | 54,89 | 54,96 | -1,56% | 118,00 |
| 05.08.2020 | 55,58 | 55,97 | 55,58 | 55,83 | 5,32% | 307,00 |
| 04.08.2020 | 52,24 | 53,04 | 52,24 | 53,01 | 0,08% | 115,00 |
| 03.08.2020 | 53,50 | 54,34 | 52,54 | 52,97 | 0,27% | 284,00 |
| 31.07.2020 | 54,08 | 54,08 | 52,31 | 52,83 | -3,98% | 424,00 |
| 30.07.2020 | 56,26 | 57,15 | 55,02 | 55,02 | -4,21% | 335,00 |
| 29.07.2020 | 58,00 | 58,03 | 57,44 | 57,44 | -0,71% | 379,00 |
| 28.07.2020 | 60,04 | 60,04 | 57,85 | 57,85 | -1,88% | 220,00 |
| 27.07.2020 | 58,11 | 58,96 | 58,11 | 58,96 | 0,37% | 23,00 |
| 24.07.2020 | 58,91 | 59,86 | 58,33 | 58,75 | -0,03% | - |
| 23.07.2020 | 59,21 | 59,37 | 57,82 | 58,76 | 0,18% | - |
| 22.07.2020 | 59,08 | 59,14 | 58,12 | 58,66 | -2,08% | - |
| 21.07.2020 | 58,76 | 60,09 | 58,37 | 59,90 | 1,95% | - |
| 20.07.2020 | 60,35 | 61,48 | 58,56 | 58,76 | -1,68% | - |
| 17.07.2020 | 59,96 | 60,41 | 59,76 | 59,76 | -1,21% | 180,00 |
| 16.07.2020 | 60,67 | 60,67 | 60,00 | 60,49 | 0,50% | 216,00 |
| 15.07.2020 | 59,74 | 60,19 | 59,74 | 60,19 | 2,26% | 148,00 |
| 14.07.2020 | 57,24 | 58,86 | 57,24 | 58,86 | 1,15% | 168,00 |
| 13.07.2020 | 58,20 | 58,20 | 57,32 | 58,19 | 5,55% | 327,00 |
| 10.07.2020 | 55,05 | 56,07 | 55,05 | 55,13 | -1,32% | 265,00 |
| 09.07.2020 | 57,33 | 57,60 | 55,87 | 55,87 | -2,53% | 75,00 |
| 08.07.2020 | 59,43 | 59,43 | 57,32 | 57,32 | -4,10% | 237,00 |
| 07.07.2020 | 59,41 | 59,82 | 59,41 | 59,77 | -0,13% | 85,00 |
| 06.07.2020 | 58,89 | 60,81 | 58,89 | 59,85 | 1,58% | 836,00 |
| 03.07.2020 | 59,16 | 60,08 | 58,92 | 58,92 | -1,49% | 357,00 |
| 02.07.2020 | 59,82 | 59,82 | 59,81 | 59,81 | 3,12% | 89,00 |
| 01.07.2020 | 57,84 | 58,00 | 57,84 | 58,00 | -0,87% | 70,00 |
| 30.06.2020 | 57,50 | 58,51 | 57,50 | 58,51 | 1,53% | 113,00 |
| 29.06.2020 | 55,81 | 58,43 | 55,81 | 57,63 | 3,17% | 956,00 |
| 26.06.2020 | 56,91 | 56,91 | 55,86 | 55,86 | 1,23% | 205,00 |
| 25.06.2020 | 54,25 | 55,18 | 54,21 | 55,18 | 2,13% | 827,00 |
| 24.06.2020 | 58,65 | 58,65 | 53,94 | 54,03 | -7,99% | 1.420,00 |
| 23.06.2020 | 58,72 | 58,72 | 58,72 | 58,72 | -0,19% | 138,00 |
| 22.06.2020 | 58,42 | 59,98 | 58,42 | 58,83 | -2,60% | 316,00 |
| 19.06.2020 | 60,70 | 60,73 | 60,40 | 60,40 | 1,12% | 321,00 |
| 18.06.2020 | 59,46 | 59,73 | 59,46 | 59,73 | -0,45% | 216,00 |
| 17.06.2020 | 62,34 | 62,34 | 59,95 | 60,00 | -1,93% | 116,00 |
| 16.06.2020 | 60,78 | 62,53 | 60,16 | 61,18 | 1,61% | 235,00 |
| 15.06.2020 | 57,65 | 60,21 | 56,65 | 60,21 | 0,96% | 633,00 |
| 12.06.2020 | 57,93 | 60,40 | 57,89 | 59,64 | 5,30% | 926,00 |
| 11.06.2020 | 63,94 | 63,94 | 56,37 | 56,64 | -13,14% | 3.328,00 |
| 10.06.2020 | 67,80 | 67,80 | 65,21 | 65,21 | -2,53% | 44,00 |
| 09.06.2020 | 67,54 | 67,54 | 64,61 | 66,90 | -0,96% | 10.863,00 |
| 08.06.2020 | 67,50 | 69,00 | 66,31 | 67,55 | 1,43% | 1.006,00 |
| 05.06.2020 | 66,03 | 70,34 | 65,07 | 66,60 | 2,62% | 607,00 |
| 04.06.2020 | 63,20 | 64,90 | 61,68 | 64,90 | 3,36% | 448,00 |
| 03.06.2020 | 61,84 | 63,67 | 61,79 | 62,79 | 3,61% | 1.184,00 |
| 02.06.2020 | 59,41 | 60,63 | 58,56 | 60,60 | 3,04% | 661,00 |
| 01.06.2020 | 57,29 | 58,81 | 57,25 | 58,81 | 1,78% | 243,00 |
| 29.05.2020 | 58,34 | 58,34 | 56,59 | 57,78 | -2,33% | 714,00 |
| 28.05.2020 | 61,26 | 62,10 | 58,83 | 59,16 | -4,07% | 722,00 |
| 27.05.2020 | 62,78 | 63,39 | 61,67 | 61,67 | 0,39% | 712,00 |
| 26.05.2020 | 57,50 | 61,43 | 57,00 | 61,43 | 11,51% | 1.385,00 |
| 25.05.2020 | 56,00 | 56,29 | 55,09 | 55,09 | -0,47% | 1.025,00 |
| 22.05.2020 | 54,95 | 55,35 | 54,77 | 55,35 | 0,45% | 157,00 |
| 21.05.2020 | 55,33 | 55,33 | 54,25 | 55,10 | 0,20% | 1.581,00 |
| 20.05.2020 | 54,95 | 54,99 | 54,74 | 54,99 | 1,50% | 227,00 |
| 19.05.2020 | 54,30 | 54,30 | 52,89 | 54,18 | -1,13% | 1.289,00 |
| 18.05.2020 | 49,48 | 55,00 | 49,48 | 54,80 | 12,41% | 546,00 |
| 15.05.2020 | 49,71 | 49,94 | 48,75 | 48,75 | -2,54% | 197,00 |
| 14.05.2020 | 47,71 | 50,02 | 46,32 | 50,02 | 3,13% | 281,00 |
| 13.05.2020 | 50,84 | 51,98 | 48,00 | 48,50 | -6,61% | 1.279,00 |
| 12.05.2020 | 52,01 | 52,36 | 51,58 | 51,93 | -0,15% | 336,00 |
| 11.05.2020 | 52,71 | 52,88 | 49,75 | 52,01 | 0,58% | 1.163,00 |
| 08.05.2020 | 50,55 | 51,71 | 50,55 | 51,71 | 3,98% | 198,00 |