Holen Sie sich die Stockscreener-App
48.68
1.60%
-0.79
Handel nachbörslich:
48.87
0.19
+0.39%
Lyondellbasell Industries Nv-Aktien (LYB) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-06 | $49.93 | $48.63 | $1.30 | 2,874,342.0 | -1.60% |
| 2025-10-03 | $49.98 | $48.90 | $1.08 | 2,651,658.0 | +0.28% |
| 2025-10-02 | $50.05 | $48.50 | $1.55 | 4,810,858.0 | +1.88% |
| 2025-10-01 | $49.11 | $48.07 | $1.04 | 4,190,870.0 | -1.26% |
| 2025-09-30 | $49.05 | $48.13 | $0.92 | 4,706,171.0 | -0.08% |
| 2025-09-29 | $49.63 | $48.58 | $1.05 | 5,809,138.0 | -0.75% |
| 2025-09-26 | $50.58 | $49.20 | $1.38 | 6,215,311.0 | +0.96% |
| 2025-09-25 | $51.15 | $48.94 | $2.21 | 5,702,812.0 | -4.65% |
| 2025-09-24 | $51.89 | $50.67 | $1.22 | 3,911,240.0 | +1.99% |
| 2025-09-23 | $51.76 | $50.35 | $1.41 | 4,768,352.0 | -1.43% |
| 2025-09-22 | $51.77 | $50.81 | $0.965 | 4,850,352.0 | -1.75% |
| 2025-09-19 | $52.69 | $51.65 | $1.04 | 7,828,642.0 | -1.29% |
| 2025-09-18 | $54.37 | $52.49 | $1.87 | 4,546,266.0 | -1.55% |
| 2025-09-17 | $55.17 | $52.30 | $2.87 | 7,331,527.0 | +1.65% |
| 2025-09-16 | $53.69 | $52.51 | $1.18 | 5,867,327.0 | +0.13% |
| 2025-09-15 | $55.84 | $52.43 | $3.41 | 6,258,221.0 | -4.78% |
| 2025-09-12 | $56.10 | $54.83 | $1.27 | 4,852,112.0 | -0.45% |
| 2025-09-11 | $55.81 | $54.17 | $1.64 | 6,396,714.0 | +1.97% |
| 2025-09-10 | $55.04 | $53.94 | $1.10 | 3,565,587.0 | +0.02% |
| 2025-09-09 | $55.32 | $53.83 | $1.49 | 3,562,366.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $50.05 | $48.07 | $1.98 | 17,402,070.0 | -0.73% |
| 2025-09 | $56.30 | $48.13 | $8.17 | 107,860,583.0 | -12.97% |
| 2025-08 | $59.03 | $47.55 | $11.48 | 106,615,755.0 | -2.73% |
| 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% |
1.09%
4.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):