LyondellBasell Industries NV LYB
NYSE · Vereinigte Staaten · Prozessindustrie
$57,47-0,71 (-1,22 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $57,47 | -1,22 % | $57,89 | $58,35 | $57,30 | 3,10M |
| 2026-09-29 | $58,18 | -0,15 % | $57,38 | $58,35 | $56,81 | 3,54M |
| 2026-09-28 | $58,27 | +0,22 % | $58,74 | $59,68 | $58,16 | 3,19M |
| 2026-09-25 | $58,14 | -3,39 % | $59,37 | $59,61 | $57,64 | 3,32M |
| 2026-09-24 | $60,18 | +0,35 % | $60,74 | $61,59 | $60,13 | 2,58M |
| 2026-09-23 | $59,97 | +1,23 % | $59,51 | $60,65 | $59,32 | 2,91M |
| 2026-09-22 | $59,24 | -1,66 % | $59,37 | $60,65 | $59,04 | 3,83M |
| 2026-09-21 | $60,24 | -2,73 % | $61,62 | $61,64 | $60,20 | 3,20M |
| 2026-09-18 | $61,93 | -3,61 % | $63,54 | $63,62 | $61,69 | 7,74M |
| 2026-09-17 | $64,25 | -1,00 % | $64,10 | $64,69 | $63,52 | 4,35M |
| 2026-09-16 | $64,90 | -0,81 % | $64,46 | $65,51 | $63,51 | 4,36M |
| 2026-09-15 | $65,43 | +4,27 % | $63,06 | $65,47 | $63,00 | 3,42M |
| 2026-09-14 | $62,75 | -1,48 % | $64,30 | $65,00 | $62,41 | 5,68M |
| 2026-09-11 | $63,69 | -0,95 % | $63,74 | $65,75 | $63,44 | 3,98M |
| 2026-09-10 | $64,30 | -0,33 % | $65,64 | $66,10 | $64,26 | 3,30M |
| 2026-09-09 | $64,51 | -0,12 % | $65,55 | $65,64 | $63,84 | 2,57M |
| 2026-09-08 | $64,59 | +1,68 % | $64,40 | $65,88 | $64,40 | 3,27M |
| 2026-09-04 | $63,52 | -1,91 % | $64,46 | $65,21 | $62,91 | 2,59M |
| 2026-09-03 | $64,76 | -2,72 % | $66,91 | $67,21 | $64,63 | 2,07M |
| 2026-09-02 | $66,57 | +2,15 % | $64,63 | $67,49 | $64,63 | 3,05M |
| 2026-09-01 | $65,17 | +0,14 % | $66,06 | $66,45 | $64,51 | 3,05M |
| 2026-08-31 | $65,08 | +2,21 % | $64,58 | $65,95 | $64,27 | 4,15M |
| 2026-08-28 | $63,67 | +0,97 % | $64,00 | $64,36 | $62,50 | 2,17M |
| 2026-08-27 | $63,06 | +0,70 % | $63,00 | $63,74 | $61,89 | 2,68M |
| 2026-08-26 | $62,62 | +0,11 % | $61,91 | $62,83 | $61,48 | 2,74M |
| 2026-08-25 | $62,55 | -4,06 % | $63,84 | $64,40 | $62,45 | 3,66M |
| 2026-08-24 | $65,20 | -3,45 % | $66,37 | $66,80 | $64,83 | 2,90M |
| 2026-08-21 | $67,53 | -0,84 % | $67,92 | $69,13 | $67,49 | 2,84M |
| 2026-08-20 | $68,10 | +3,09 % | $66,70 | $68,99 | $66,70 | 4,40M |
| 2026-08-19 | $66,06 | +1,12 % | $65,71 | $67,76 | $65,54 | 3,89M |
| 2026-08-18 | $65,33 | +0,93 % | $65,24 | $65,70 | $64,18 | 3,38M |
| 2026-08-17 | $64,73 | +1,52 % | $63,71 | $65,32 | $63,42 | 7,71M |
| 2026-08-14 | $63,76 | +2,18 % | $63,14 | $64,20 | $63,14 | 2,51M |
| 2026-08-13 | $62,40 | -0,64 % | $62,23 | $62,80 | $61,90 | 5,14M |
| 2026-08-12 | $62,80 | -1,84 % | $63,51 | $63,75 | $62,60 | 3,29M |
| 2026-08-11 | $63,98 | +2,12 % | $62,43 | $64,38 | $62,43 | 4,07M |
| 2026-08-10 | $62,65 | +5,14 % | $60,15 | $62,67 | $60,07 | 4,17M |
| 2026-08-07 | $59,59 | -3,01 % | $60,57 | $60,81 | $59,21 | 4,89M |
| 2026-08-06 | $61,44 | +4,08 % | $60,15 | $61,98 | $59,72 | 5,18M |
| 2026-08-05 | $59,03 | -3,40 % | $61,14 | $61,62 | $58,95 | 4,26M |
| 2026-08-04 | $61,11 | +0,81 % | $58,82 | $61,37 | $57,86 | 3,99M |
| 2026-08-03 | $60,62 | -2,35 % | $62,09 | $62,83 | $60,54 | 6,07M |
| 2026-07-31 | $62,08 | +2,71 % | $61,27 | $62,76 | $60,05 | 6,43M |
| 2026-07-30 | $60,44 | -0,08 % | $60,23 | $60,54 | $59,04 | 4,09M |
| 2026-07-29 | $60,49 | +3,90 % | $59,89 | $61,02 | $59,45 | 4,94M |
| 2026-07-28 | $58,22 | -0,68 % | $59,02 | $60,59 | $58,19 | 4,89M |
| 2026-07-27 | $58,62 | -2,82 % | $58,30 | $59,20 | $57,84 | 4,61M |
| 2026-07-24 | $60,32 | -2,27 % | $61,65 | $61,73 | $60,25 | 4,72M |
| 2026-07-23 | $61,72 | -0,96 % | $64,15 | $64,98 | $61,45 | 4,73M |
| 2026-07-22 | $62,32 | +1,85 % | $62,25 | $63,28 | $62,12 | 3,97M |
| 2026-07-21 | $61,19 | +0,76 % | $61,46 | $62,43 | $60,63 | 3,48M |
| 2026-07-20 | $60,73 | +2,64 % | $58,90 | $60,92 | $58,09 | 4,96M |
| 2026-07-17 | $59,17 | +2,37 % | $59,14 | $60,17 | $58,67 | 3,97M |
| 2026-07-16 | $57,80 | -0,34 % | $57,83 | $59,29 | $57,70 | 4,14M |
| 2026-07-15 | $58,00 | -0,94 % | $58,36 | $59,07 | $57,38 | 4,48M |
| 2026-07-14 | $58,55 | +0,39 % | $59,20 | $59,68 | $57,74 | 4,42M |
| 2026-07-13 | $58,32 | +3,50 % | $57,68 | $59,14 | $57,41 | 5,95M |
| 2026-07-10 | $56,35 | +1,73 % | $56,00 | $56,74 | $55,59 | 4,50M |
| 2026-07-09 | $55,39 | -0,59 % | $55,18 | $55,53 | $53,74 | 5,21M |
| 2026-07-08 | $55,72 | +2,05 % | $56,11 | $57,42 | $55,57 | 7,91M |
| 2026-07-07 | $54,60 | +3,08 % | $53,43 | $54,76 | $52,93 | 7,43M |
| 2026-07-06 | $52,97 | -0,73 % | $52,75 | $53,01 | $52,19 | 6,84M |
| 2026-07-02 | $53,36 | +1,48 % | $52,61 | $54,44 | $52,61 | 4,59M |
| 2026-07-01 | $52,58 | -0,13 % | $52,07 | $53,42 | $51,98 | 4,83M |
| 2026-06-30 | $52,65 | -1,81 % | $53,77 | $54,38 | $52,34 | 5,52M |
| 2026-06-29 | $53,62 | -3,79 % | $55,95 | $56,19 | $53,32 | 6,16M |
| 2026-06-26 | $55,73 | -0,20 % | $55,29 | $56,02 | $55,02 | 5,39M |
| 2026-06-25 | $55,84 | -0,50 % | $55,05 | $56,18 | $54,32 | 5,99M |
| 2026-06-24 | $56,12 | -2,57 % | $57,87 | $57,87 | $55,15 | 6,59M |
| 2026-06-23 | $57,60 | -1,57 % | $57,74 | $58,58 | $57,49 | 4,47M |
| 2026-06-22 | $58,52 | -2,58 % | $59,50 | $59,51 | $57,90 | 4,02M |
| 2026-06-18 | $60,07 | -2,82 % | $61,42 | $61,42 | $59,23 | 9,69M |
| 2026-06-17 | $61,81 | -1,25 % | $62,51 | $64,36 | $61,57 | 4,71M |
| 2026-06-16 | $62,59 | -1,12 % | $62,40 | $63,59 | $61,75 | 4,96M |
| 2026-06-15 | $63,30 | -1,98 % | $62,33 | $63,84 | $60,85 | 5,82M |
| 2026-06-12 | $64,58 | +1,75 % | $64,19 | $64,93 | $62,62 | 5,67M |
| 2026-06-11 | $63,47 | -2,58 % | $66,40 | $67,91 | $63,19 | 6,43M |
| 2026-06-10 | $65,15 | +2,37 % | $64,00 | $65,95 | $63,11 | 5,43M |
| 2026-06-09 | $63,64 | -1,23 % | $64,48 | $64,49 | $62,02 | 5,30M |
| 2026-06-08 | $64,43 | -0,11 % | $64,87 | $65,05 | $63,68 | 3,67M |
| 2026-06-05 | $64,50 | -2,54 % | $65,75 | $66,03 | $64,20 | 5,78M |
| 2026-06-04 | $66,18 | -1,66 % | $66,29 | $67,19 | $65,73 | 5,96M |
| 2026-06-03 | $67,30 | -0,01 % | $67,52 | $68,48 | $67,00 | 4,62M |
| 2026-06-02 | $67,31 | +0,25 % | $66,71 | $67,78 | $65,95 | 3,31M |
| 2026-06-01 | $67,14 | +0,74 % | $67,50 | $68,33 | $66,72 | 5,50M |
| 2026-05-29 | $66,65 | -2,49 % | $68,31 | $68,46 | $66,24 | 6,45M |
| 2026-05-28 | $68,35 | +1,00 % | $68,92 | $69,88 | $68,06 | 3,92M |
| 2026-05-27 | $67,67 | -1,94 % | $67,76 | $68,72 | $67,00 | 5,11M |
| 2026-05-26 | $69,01 | -1,02 % | $69,69 | $70,75 | $68,63 | 5,30M |
| 2026-05-22 | $69,72 | -0,51 % | $70,53 | $71,06 | $69,11 | 6,06M |