Holen Sie sich die Stockscreener-App
53.31
0.72%
0.38
Vorhandelsmarkt:
53.35
0.04
+0.08%
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $53.45 | $51.25 | $2.20 | 4,032,264.0 | +0.72% |
| 2025-08-13 | $52.97 | $50.16 | $2.81 | 5,082,516.0 | +5.29% |
| 2025-08-12 | $50.60 | $48.44 | $2.16 | 5,179,016.0 | +3.99% |
| 2025-08-11 | $50.17 | $47.55 | $2.62 | 6,567,670.0 | -1.47% |
| 2025-08-08 | $50.28 | $48.90 | $1.38 | 3,647,652.0 | -2.21% |
| 2025-08-07 | $51.50 | $49.44 | $2.06 | 5,209,683.0 | +1.25% |
| 2025-08-06 | $52.88 | $49.27 | $3.61 | 7,465,907.0 | -4.67% |
| 2025-08-05 | $52.72 | $50.97 | $1.75 | 7,099,162.0 | +2.12% |
| 2025-08-04 | $54.58 | $50.77 | $3.81 | 10,109,434.0 | -4.72% |
| 2025-08-01 | $57.59 | $53.40 | $4.19 | 10,552,625.0 | -7.79% |
| 2025-07-31 | $58.77 | $57.64 | $1.12 | 9,060,002.0 | -1.56% |
| 2025-07-30 | $62.26 | $58.62 | $3.64 | 6,282,002.0 | -5.81% |
| 2025-07-29 | $62.81 | $61.38 | $1.43 | 2,740,449.0 | -0.64% |
| 2025-07-28 | $64.03 | $62.50 | $1.53 | 4,636,485.0 | -1.77% |
| 2025-07-25 | $64.19 | $60.51 | $3.68 | 5,728,652.0 | +5.45% |
| 2025-07-24 | $63.06 | $59.78 | $3.27 | 9,562,912.0 | -9.70% |
| 2025-07-23 | $67.34 | $66.95 | $0.385 | 1,952,362.0 | +2.77% |
| 2025-07-22 | $66.05 | $62.84 | $3.21 | 5,417,525.0 | +4.41% |
| 2025-07-21 | $64.21 | $62.59 | $1.61 | 3,104,366.0 | -0.89% |
| 2025-07-18 | $63.90 | $62.63 | $1.27 | 2,228,980.0 | -0.14% |
| 2025-07-17 | $63.47 | $62.00 | $1.46 | 2,338,380.0 | +1.41% |
| 2025-07-16 | $62.84 | $61.40 | $1.44 | 1,956,141.0 | -0.03% |
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lyondellbasell Industries Nv-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LYB-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lyondellbasell Industries Nv-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $57.59 | $47.55 | $10.04 | 68,978,193.0 | -7.98% |
| 2025-07 | $67.34 | $57.50 | $9.84 | 87,078,420.0 | +0.12% |
| 2025-06 | $61.69 | $53.16 | $8.53 | 88,741,085.0 | +2.43% |
| 2025-05 | $62.55 | $55.16 | $7.39 | 78,664,670.0 | -2.95% |
| 2025-04 | $70.83 | $51.11 | $19.72 | 107,480,667.0 | -17.32% |
| 2025-03 | $78.41 | $69.15 | $9.26 | 66,744,334.0 | -8.37% |
| 2025-02 | $78.97 | $73.27 | $5.70 | 43,006,619.0 | +1.49% |
| 2025-01 | $79.39 | $72.21 | $7.18 | 54,261,680.0 | +1.93% |
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $82.33 | $72.93 | $9.40 | 61,061,725.0 | -12.19% |
| 2024-11 | $88.79 | $81.45 | $7.34 | 49,635,973.0 | -4.04% |
| 2024-10 | $96.81 | $86.74 | $10.07 | 41,091,347.0 | -9.44% |
| 2024-09 | $97.84 | $92.14 | $5.70 | 44,228,779.0 | -2.84% |
| 2024-08 | $100.3 | $91.41 | $8.85 | 35,685,201.0 | -0.76% |
| 2024-07 | $100.5 | $91.66 | $8.80 | 26,702,751.0 | +3.97% |
| 2024-06 | $98.25 | $92.56 | $5.69 | 34,269,327.0 | -3.78% |
| 2024-05 | $107.0 | $96.70 | $10.32 | 33,259,797.0 | -0.55% |
| 2024-04 | $106.7 | $98.70 | $7.99 | 34,357,272.0 | -2.26% |
| 2024-03 | $103.3 | $98.51 | $4.79 | 50,331,858.0 | +1.99% |
| 2024-02 | $100.6 | $91.50 | $9.08 | 40,613,348.0 | +6.54% |
| 2024-01 | $97.75 | $91.88 | $5.87 | 32,756,978.0 | -1.01% |
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.22 | $90.59 | $6.62 | 34,703,411.0 | -0.02% |
| 2023-11 | $98.41 | $88.53 | $9.88 | 39,040,223.0 | +5.39% |
| 2023-10 | $95.59 | $88.46 | $7.13 | 36,130,569.0 | -4.71% |
| 2023-09 | $102.0 | $93.43 | $8.61 | 43,600,328.0 | -4.12% |
| 2023-08 | $100.9 | $94.56 | $6.31 | 43,264,441.0 | -0.09% |
| 2023-07 | $99.12 | $87.91 | $11.21 | 41,813,253.0 | +7.66% |
| 2023-06 | $93.11 | $85.28 | $7.83 | 40,310,457.0 | +7.35% |
| 2023-05 | $94.64 | $84.80 | $9.84 | 35,486,810.0 | -9.59% |
| 2023-04 | $98.20 | $89.86 | $8.34 | 39,627,100.0 | +0.77% |
| 2023-03 | $98.33 | $81.24 | $17.09 | 55,084,451.0 | -2.19% |
| 2023-02 | $101.3 | $93.46 | $7.84 | 36,794,631.0 | -0.72% |
| 2023-01 | $96.79 | $82.82 | $13.97 | 38,444,933.0 | +16.45% |
1.19%
0.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):