99,391$
2,15%
Echtzeit-Aktienkurs Lyondellbasell Industries NV
Bid:
Ask:
Aktienkurse zur Lyondellbasell Industries NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 97,30 | 99,55 | 97,18 | 99,42 | 2,18% | 2.789.718,00 |
| 30.05.2024 | 96,92 | 97,61 | 96,70 | 97,30 | 0,50% | 951.948,00 |
| 29.05.2024 | 98,02 | 98,12 | 96,77 | 96,82 | -1,91% | 1.166.326,00 |
| 28.05.2024 | 98,64 | 99,96 | 98,38 | 98,71 | 0,17% | 1.860.675,00 |
| 24.05.2024 | 98,22 | 98,63 | 97,88 | 98,54 | 1,15% | 1.370.553,00 |
| 23.05.2024 | 98,49 | 98,49 | 97,32 | 97,42 | -1,12% | 1.185.099,00 |
| 22.05.2024 | 99,23 | 99,46 | 97,70 | 98,52 | -1,62% | 1.720.523,00 |
| 21.05.2024 | 99,99 | 100,44 | 99,68 | 100,14 | 0,04% | 947.513,00 |
| 20.05.2024 | 100,91 | 100,98 | 99,91 | 100,10 | -0,80% | 1.141.107,00 |
| 17.05.2024 | 100,62 | 101,01 | 100,22 | 100,91 | 0,97% | 1.280.358,00 |
| 16.05.2024 | 100,00 | 100,50 | 99,69 | 99,94 | -0,33% | 1.248.006,00 |
| 15.05.2024 | 101,82 | 101,94 | 99,94 | 100,27 | -1,23% | 1.174.544,00 |
| 14.05.2024 | 101,43 | 101,94 | 101,21 | 101,52 | 0,20% | 1.166.314,00 |
| 13.05.2024 | 101,58 | 102,09 | 101,12 | 101,32 | -0,05% | 975.826,00 |
| 10.05.2024 | 102,13 | 102,44 | 101,07 | 101,37 | -0,26% | 1.447.047,00 |
| 09.05.2024 | 102,22 | 103,02 | 101,40 | 101,63 | -0,54% | 1.941.358,00 |
| 08.05.2024 | 100,89 | 107,02 | 100,49 | 102,18 | 0,72% | 3.123.180,00 |
| 07.05.2024 | 100,11 | 102,61 | 99,57 | 101,45 | 1,71% | 2.684.571,00 |
| 06.05.2024 | 100,00 | 100,49 | 99,25 | 99,74 | 0,63% | 1.621.007,00 |
| 03.05.2024 | 99,09 | 99,77 | 98,90 | 99,12 | 0,34% | 1.506.977,00 |
| 02.05.2024 | 99,89 | 100,51 | 98,49 | 98,78 | -0,74% | 1.597.516,00 |
| 01.05.2024 | 100,30 | 100,77 | 99,01 | 99,52 | -0,45% | 1.935.705,00 |
| 30.04.2024 | 101,08 | 101,42 | 99,86 | 99,97 | -1,70% | 2.443.630,00 |
| 29.04.2024 | 102,55 | 102,82 | 100,94 | 101,70 | -0,42% | 2.104.054,00 |
| 26.04.2024 | 101,33 | 102,55 | 100,75 | 102,13 | 2,46% | 2.651.865,00 |
| 25.04.2024 | 100,69 | 101,00 | 99,19 | 99,68 | -1,09% | 1.717.973,00 |
| 24.04.2024 | 100,04 | 100,81 | 99,75 | 100,78 | 0,23% | 1.127.517,00 |
| 23.04.2024 | 99,73 | 100,96 | 99,62 | 100,55 | -0,04% | 1.093.910,00 |
| 22.04.2024 | 100,53 | 101,13 | 99,65 | 100,59 | -0,15% | 1.513.504,00 |
| 19.04.2024 | 99,69 | 100,82 | 99,17 | 100,74 | 1,35% | 2.027.307,00 |
| 18.04.2024 | 100,57 | 100,57 | 98,90 | 99,40 | -0,30% | 1.954.617,00 |
| 17.04.2024 | 99,82 | 100,28 | 99,14 | 99,70 | 0,55% | 1.730.021,00 |
| 16.04.2024 | 100,06 | 100,09 | 98,70 | 99,15 | -1,30% | 1.371.806,00 |
| 15.04.2024 | 102,16 | 102,63 | 99,62 | 100,46 | -1,05% | 1.240.514,00 |
| 12.04.2024 | 102,59 | 103,35 | 101,23 | 101,53 | -1,34% | 1.427.839,00 |
| 11.04.2024 | 103,50 | 103,79 | 102,62 | 102,91 | -0,60% | 1.071.061,00 |
| 10.04.2024 | 103,70 | 104,86 | 102,91 | 103,53 | -1,17% | 1.425.459,00 |
| 09.04.2024 | 104,47 | 105,49 | 104,10 | 104,76 | 0,90% | 956.418,00 |
| 08.04.2024 | 104,93 | 105,27 | 103,67 | 103,83 | -0,91% | 1.764.255,00 |
| 05.04.2024 | 104,66 | 105,03 | 103,63 | 104,78 | 0,36% | 1.081.619,00 |
| 04.04.2024 | 106,54 | 106,69 | 104,00 | 104,40 | -1,38% | 1.626.783,00 |
| 03.04.2024 | 104,80 | 106,14 | 104,80 | 105,86 | 1,61% | 2.178.290,00 |
| 02.04.2024 | 103,75 | 104,35 | 102,89 | 104,18 | 2,07% | 2.108.578,00 |
| 01.04.2024 | 102,08 | 102,25 | 101,15 | 102,07 | -0,21% | 1.319.030,00 |
| 28.03.2024 | 103,04 | 103,30 | 102,13 | 102,28 | -0,65% | 1.962.099,00 |
| 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 |