Börse:
75,330€
-2,62%
Echtzeit-Aktienkurs LyondellBasell Industries NV
Bid:
75,220€
Ask:
75,440€
Aktienkurse zur LyondellBasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.02.2020 | 77,28 | 77,28 | 75,00 | 75,00 | -3,05% | 315,00 |
| 17.02.2020 | 76,32 | 77,36 | 76,32 | 77,36 | 0,70% | 659,00 |
| 14.02.2020 | 77,94 | 77,94 | 76,82 | 76,82 | -0,65% | 74,00 |
| 13.02.2020 | 77,32 | 77,32 | 77,32 | 77,32 | -0,64% | 13,00 |
| 12.02.2020 | 77,10 | 79,39 | 76,50 | 77,82 | 0,99% | - |
| 11.02.2020 | 77,06 | 77,06 | 77,06 | 77,06 | 2,69% | 16,00 |
| 10.02.2020 | 75,50 | 75,60 | 75,04 | 75,04 | 0,27% | 101,00 |
| 07.02.2020 | 76,52 | 76,52 | 74,24 | 74,84 | -0,98% | 127,00 |
| 06.02.2020 | 75,50 | 75,58 | 75,12 | 75,58 | -0,16% | 324,00 |
| 05.02.2020 | 74,22 | 75,70 | 74,16 | 75,70 | 2,19% | 58,00 |
| 04.02.2020 | 74,08 | 74,08 | 74,08 | 74,08 | 3,70% | 52,00 |
| 03.02.2020 | 69,94 | 71,80 | 69,94 | 71,44 | 1,33% | 367,00 |
| 31.01.2020 | 75,18 | 75,18 | 70,38 | 70,50 | -5,62% | 1.004,00 |
| 30.01.2020 | 76,46 | 76,46 | 74,50 | 74,70 | -1,94% | 454,00 |
| 29.01.2020 | 76,22 | 76,22 | 76,18 | 76,18 | 0,93% | 70,00 |
| 28.01.2020 | 75,70 | 76,18 | 74,04 | 75,48 | 1,45% | 389,00 |
| 27.01.2020 | 77,02 | 77,02 | 74,30 | 74,40 | -3,65% | 348,00 |
| 24.01.2020 | 78,82 | 78,82 | 77,22 | 77,22 | 0,39% | 166,00 |
| 23.01.2020 | 78,62 | 78,64 | 75,86 | 76,92 | -1,94% | 307,00 |
| 22.01.2020 | 81,80 | 81,80 | 78,12 | 78,44 | -2,82% | 435,00 |
| 21.01.2020 | 84,60 | 84,60 | 79,76 | 80,72 | -4,11% | 362,00 |
| 20.01.2020 | 83,18 | 84,40 | 83,18 | 84,18 | 2,88% | 332,00 |
| 17.01.2020 | 83,04 | 83,34 | 81,82 | 81,82 | 0,22% | 102,00 |
| 16.01.2020 | 81,64 | 81,64 | 81,64 | 81,64 | -0,17% | 86,00 |
| 15.01.2020 | 81,96 | 82,46 | 81,78 | 81,78 | -1,47% | 182,00 |
| 14.01.2020 | 82,66 | 83,00 | 82,50 | 83,00 | 1,69% | 260,00 |
| 13.01.2020 | 81,62 | 81,62 | 81,62 | 81,62 | 1,04% | 50,00 |
| 10.01.2020 | 81,08 | 82,44 | 80,78 | 80,78 | -1,22% | 324,00 |
| 09.01.2020 | 81,42 | 81,78 | 81,42 | 81,78 | 0,47% | 25,00 |
| 08.01.2020 | 80,82 | 81,40 | 80,82 | 81,40 | 0,44% | 36,00 |
| 07.01.2020 | 82,44 | 82,44 | 81,04 | 81,04 | -1,41% | 118,00 |
| 06.01.2020 | 82,06 | 82,42 | 80,72 | 82,20 | -0,56% | 608,00 |
| 03.01.2020 | 84,26 | 84,26 | 82,66 | 82,66 | -1,48% | 595,00 |
| 02.01.2020 | 85,10 | 85,28 | 83,90 | 83,90 | -0,80% | 101,00 |
| 30.12.2019 | 84,58 | 84,58 | 84,58 | 84,58 | 0,50% | 75,00 |
| 27.12.2019 | 84,20 | 85,22 | 84,16 | 84,16 | -1,34% | 666,00 |
| 23.12.2019 | 85,90 | 85,90 | 84,88 | 85,30 | 0,14% | 204,00 |
| 20.12.2019 | 85,14 | 86,69 | 84,66 | 85,18 | -0,09% | - |
| 19.12.2019 | 85,26 | 85,26 | 85,26 | 85,26 | 0,73% | 73,00 |
| 18.12.2019 | 84,64 | 84,64 | 84,64 | 84,64 | 0,36% | 8,00 |
| 17.12.2019 | 83,38 | 85,00 | 83,10 | 84,34 | 0,12% | 177,00 |
| 16.12.2019 | 82,50 | 84,88 | 82,50 | 84,24 | 0,65% | 371,00 |
| 13.12.2019 | 83,80 | 84,70 | 83,46 | 83,70 | -0,10% | 351,00 |
| 12.12.2019 | 82,02 | 83,78 | 82,02 | 83,78 | 1,72% | 120,00 |
| 11.12.2019 | 82,36 | 82,36 | 82,36 | 82,36 | 0,91% | 6,00 |
| 10.12.2019 | 82,20 | 82,20 | 81,62 | 81,62 | -1,90% | 142,00 |
| 09.12.2019 | 83,50 | 83,50 | 83,20 | 83,20 | -1,05% | 86,00 |
| 06.12.2019 | 84,66 | 84,66 | 84,08 | 84,08 | 0,50% | 262,00 |
| 05.12.2019 | 83,66 | 83,66 | 83,66 | 83,66 | -0,36% | 3,00 |
| 04.12.2019 | 83,90 | 83,96 | 83,90 | 83,96 | 1,38% | 53,00 |
| 03.12.2019 | 83,50 | 83,50 | 82,82 | 82,82 | -1,80% | 25,00 |
| 02.12.2019 | 85,10 | 85,10 | 83,68 | 84,34 | 0,00% | 90,00 |
| 29.11.2019 | 85,00 | 85,82 | 84,34 | 84,34 | -2,45% | 29,00 |
| 28.11.2019 | 86,60 | 86,60 | 86,46 | 86,46 | 1,84% | 146,00 |
| 27.11.2019 | 84,58 | 84,90 | 84,18 | 84,90 | -1,05% | 5.576,00 |
| 26.11.2019 | 86,70 | 86,70 | 85,80 | 85,80 | 0,19% | 38,00 |
| 25.11.2019 | 85,70 | 85,86 | 85,50 | 85,64 | 0,54% | 149,00 |
| 22.11.2019 | 83,90 | 85,18 | 83,90 | 85,18 | 2,58% | 35,00 |
| 21.11.2019 | 83,88 | 83,88 | 83,04 | 83,04 | -0,12% | 88,00 |
| 20.11.2019 | 83,14 | 83,14 | 83,14 | 83,14 | -1,24% | 5,00 |
| 19.11.2019 | 86,56 | 86,56 | 84,12 | 84,18 | -1,70% | 281,00 |
| 18.11.2019 | 87,58 | 88,48 | 85,64 | 85,64 | -1,90% | 434,00 |
| 15.11.2019 | 88,00 | 88,00 | 87,30 | 87,30 | -0,37% | 124,00 |
| 14.11.2019 | 87,40 | 87,62 | 87,40 | 87,62 | 1,41% | 210,00 |
| 13.11.2019 | 86,98 | 86,98 | 86,40 | 86,40 | -1,68% | 110,00 |
| 12.11.2019 | 87,50 | 88,60 | 87,50 | 87,88 | -0,02% | 227,00 |
| 11.11.2019 | 86,78 | 87,90 | 86,78 | 87,90 | 0,22% | 235,00 |
| 08.11.2019 | 88,44 | 88,53 | 86,64 | 87,71 | -0,19% | - |
| 07.11.2019 | 88,04 | 88,82 | 87,30 | 87,88 | 0,57% | - |
| 06.11.2019 | 88,70 | 88,70 | 87,14 | 87,38 | -0,43% | 322,00 |
| 05.11.2019 | 86,78 | 89,24 | 86,34 | 87,76 | 0,60% | 645,00 |
| 04.11.2019 | 84,68 | 87,24 | 84,20 | 87,24 | 3,17% | 525,00 |
| 01.11.2019 | 80,04 | 84,56 | 80,04 | 84,56 | 4,97% | 490,00 |
| 31.10.2019 | 80,56 | 80,56 | 80,56 | 80,56 | -2,75% | 35,00 |
| 30.10.2019 | 82,84 | 82,84 | 82,84 | 82,84 | -0,02% | 49,00 |
| 29.10.2019 | 81,92 | 82,86 | 81,92 | 82,86 | 0,49% | 215,00 |
| 28.10.2019 | 82,80 | 82,80 | 80,22 | 82,46 | 0,68% | 5.492,00 |
| 25.10.2019 | 81,62 | 81,94 | 81,62 | 81,90 | 3,08% | 195,00 |
| 24.10.2019 | 79,33 | 80,85 | 79,03 | 79,45 | 0,04% | - |
| 23.10.2019 | 79,42 | 79,42 | 79,42 | 79,42 | 1,46% | 30,00 |
| 22.10.2019 | 78,98 | 79,25 | 77,32 | 78,28 | -0,84% | - |
| 21.10.2019 | 78,94 | 78,94 | 78,94 | 78,94 | 1,70% | 109,00 |
| 18.10.2019 | 77,57 | 78,05 | 77,17 | 77,62 | -1,02% | - |
| 17.10.2019 | 77,89 | 78,99 | 77,71 | 78,42 | -1,18% | - |
| 16.10.2019 | 79,23 | 79,97 | 79,03 | 79,36 | -0,90% | - |
| 15.10.2019 | 79,54 | 80,19 | 79,24 | 80,08 | 0,35% | - |
| 14.10.2019 | 79,80 | 79,80 | 79,80 | 79,80 | 4,70% | 20,00 |
| 11.10.2019 | 76,22 | 76,22 | 76,22 | 76,22 | 0,29% | 60,00 |
| 10.10.2019 | 76,00 | 76,00 | 76,00 | 76,00 | 1,04% | 26,00 |
| 09.10.2019 | 75,22 | 75,22 | 75,22 | 75,22 | 0,29% | 23,00 |
| 08.10.2019 | 75,02 | 75,02 | 75,00 | 75,00 | -2,95% | 110,00 |
| 07.10.2019 | 77,28 | 77,28 | 77,28 | 77,28 | 0,84% | 70,00 |
| 04.10.2019 | 78,14 | 78,38 | 76,28 | 76,64 | -0,67% | 271,00 |
| 02.10.2019 | 79,13 | 79,23 | 76,23 | 77,16 | -2,40% | - |
| 01.10.2019 | 83,12 | 83,12 | 79,06 | 79,06 | -2,15% | 140,00 |
| 30.09.2019 | 82,00 | 82,00 | 80,80 | 80,80 | 0,10% | 27,00 |
| 27.09.2019 | 81,14 | 81,14 | 80,72 | 80,72 | 1,43% | 46,00 |
| 26.09.2019 | 79,13 | 79,87 | 78,65 | 79,58 | 1,84% | - |
| 25.09.2019 | 78,14 | 78,14 | 78,14 | 78,14 | 0,83% | 50,00 |
| 24.09.2019 | 78,00 | 78,00 | 77,50 | 77,50 | -3,13% | 97,00 |