LyondellBasell Industries NV (L1YB34)

L1YB34
🏛️ Brasilien →
129.35
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:15 131.95 131.95 131.95 131.95 0.0K
16:55 131.95 131.95 131.95 131.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 129.61 129.61 129.35 129.35 0.0M
2025-09-30 129.09 129.48 128.35 128.35 0.0M
2025-09-29 133.64 133.64 130.26 130.26 0.0M
2025-09-26 131.95 131.95 131.95 131.95 0.0M
2025-09-25 136.00 136.00 131.90 131.90 0.0M
2025-09-24 135.21 137.00 135.21 136.70 0.0M
2025-09-23 136.64 136.64 136.64 136.64 0.0M
2025-09-22 136.36 137.75 135.90 135.94 0.0M
2025-09-19 138.32 138.60 138.32 138.46 0.0M
2025-09-16 139.50 139.50 139.50 139.50 0.0M
2025-09-15 146.10 146.55 139.50 139.50 0.0M
2025-09-12 151.05 151.05 148.35 148.50 0.0M
2025-09-11 147.90 148.60 147.06 148.60 0.0M
2025-09-10 147.00 148.05 147.00 147.80 0.0M
2025-09-09 147.00 147.00 147.00 147.00 0.0M
2025-09-08 150.60 150.60 147.00 147.00 0.0M
2025-09-03 149.85 149.85 149.85 149.85 0.0M
2025-09-02 150.75 150.75 150.75 150.75 0.0M
2025-08-29 153.15 153.15 152.70 152.70 0.0M
2025-08-28 150.15 150.60 149.40 150.60 0.0M
2025-08-27 154.35 154.35 153.30 153.30 0.0M
2025-08-26 154.32 154.32 153.15 153.15 0.0M
2025-08-25 153.52 153.60 151.12 153.60 0.0M
2025-08-22 144.48 144.48 144.48 144.48 0.0M
2025-08-21 147.53 147.53 147.53 147.53 0.0M
2025-08-20 144.80 147.72 144.80 147.72 0.0M
2025-08-19 143.72 144.02 143.53 144.02 0.0M
2025-08-18 142.29 142.29 139.78 140.33 0.0M
2025-08-15 140.88 140.88 140.88 140.88 0.0M
2025-08-14 141.77 142.94 141.26 142.94 0.0M
2025-08-13 139.60 141.68 139.02 141.68 0.0M
2025-08-12 134.46 134.46 132.86 132.86 0.0M
2025-08-11 132.60 133.12 130.05 133.12 0.0M
2025-08-08 135.50 135.50 133.25 133.25 0.0M
2025-08-07 137.48 137.48 135.75 135.75 0.0M
2025-08-06 140.30 140.30 135.00 136.45 0.0M
2025-08-05 142.90 142.90 142.80 142.85 0.0M
2025-08-04 150.40 150.40 140.30 140.40 0.0M
2025-08-01 155.00 155.00 150.40 150.40 0.0M
2025-07-30 172.70 172.70 164.10 164.10 0.0M
2025-07-29 172.80 174.15 172.80 174.15 0.0M
2025-07-28 176.04 177.20 176.04 176.80 0.0M
2025-07-25 167.79 176.75 167.79 176.75 0.0M
2025-07-24 171.25 171.25 165.50 165.50 0.0M
2025-07-23 184.85 186.00 184.85 185.35 0.0M
2025-07-22 179.00 183.00 178.70 183.00 0.0M
2025-07-21 176.22 176.40 176.22 176.40 0.0M
2025-07-17 175.27 175.27 175.27 175.27 0.0M
2025-07-11 179.00 179.25 179.00 179.25 0.0M
2025-07-10 179.37 183.24 179.37 182.70 0.0M
2025-07-08 173.40 173.40 173.40 173.40 0.0M
2025-07-07 166.43 167.28 166.09 166.09 0.0M
2025-07-03 167.45 167.62 167.11 167.11 0.0M
2025-07-02 168.30 169.47 168.30 168.64 0.0M
2025-07-01 157.60 166.88 157.60 166.88 0.0M
2025-06-30 159.00 160.32 157.00 157.76 0.0M
2025-06-26 160.64 160.64 159.84 160.32 0.0M
2025-06-25 160.80 160.80 160.80 160.80 0.0M
2025-06-24 155.07 161.12 155.07 161.12 0.0M
2025-06-23 160.00 160.00 157.76 158.24 0.0M
2025-06-20 161.60 161.60 161.60 161.60 0.0M
2025-06-18 163.52 164.80 163.52 164.80 0.0M
2025-06-17 165.41 165.75 163.95 163.95 0.0M
2025-06-16 167.25 167.25 166.40 166.40 0.0M
2025-06-13 171.00 171.50 169.75 170.00 0.0M
2025-06-12 170.00 170.00 166.77 166.77 0.0M
2025-06-10 165.75 170.00 165.75 170.00 0.0M
2025-06-09 162.20 164.96 162.20 164.00 0.0M
2025-06-06 158.56 158.56 157.28 157.28 0.0M
2025-06-05 158.15 158.15 157.28 157.28 0.0M
2025-06-04 157.10 157.10 157.10 157.10 0.0M
2025-06-03 152.25 152.25 151.80 151.80 0.0M
2025-06-02 155.50 155.50 153.95 153.99 0.0M
2025-05-30 162.50 162.50 162.50 162.50 0.0M
2025-05-29 166.10 166.10 166.10 166.10 0.0M
2025-05-28 162.72 162.72 159.55 159.55 0.0M
2025-05-27 159.90 159.90 159.90 159.90 0.0M
2025-05-23 157.27 157.27 157.27 157.27 0.0M
2025-05-22 158.72 160.81 156.75 160.64 0.0M
2025-05-21 163.15 163.25 160.00 160.00 0.0M
2025-05-16 169.32 169.32 169.32 169.32 0.0M
2025-05-15 166.56 166.94 163.90 166.94 0.0M
2025-05-14 166.77 166.77 166.77 166.77 0.0M
2025-05-13 169.49 170.00 169.49 170.00 0.0M
2025-05-12 174.65 175.20 173.84 174.72 0.0M
2025-05-09 162.08 162.08 161.00 161.00 0.0M
2025-05-08 163.84 163.84 163.84 163.84 0.0M
2025-05-07 158.75 160.16 158.50 158.90 0.0M
2025-05-06 159.98 162.24 159.98 160.00 0.0M
2025-05-05 163.50 163.50 159.90 159.90 0.0M
2025-05-02 167.28 167.28 167.28 167.28 0.0M
2025-04-30 164.50 164.50 162.75 162.75 0.0M
2025-04-29 165.50 165.91 163.75 165.50 0.0M
2025-04-28 168.13 168.13 165.00 165.75 0.0M
2025-04-25 163.50 169.50 162.50 169.50 0.0M
2025-04-24 169.00 169.00 168.00 168.50 0.0M
2025-04-17 165.07 165.07 165.07 165.07 0.0M
2025-04-16 165.50 167.87 163.50 165.07 0.0M
2025-04-15 168.52 168.52 168.52 168.52 0.0M
2025-04-14 170.00 170.25 165.00 169.75 0.0M
2025-04-11 157.50 166.50 157.50 166.50 0.0M
2025-04-10 169.00 169.00 158.00 158.00 0.0M
2025-04-09 162.56 176.16 162.56 176.16 0.0M
2025-04-08 173.00 173.00 158.50 158.50 0.0M
2025-04-07 162.25 171.88 161.00 166.60 0.0M
2025-04-04 169.56 171.72 169.00 169.00 0.0M
2025-04-03 188.00 188.00 177.50 177.50 0.0M
2025-03-24 207.39 207.48 207.39 207.48 0.0M
2025-03-14 213.36 213.36 213.36 213.36 0.0M
2025-03-13 213.50 213.50 213.50 213.50 0.0M
2025-03-12 213.15 213.15 213.15 213.15 0.0M
2025-03-05 215.16 215.16 213.02 213.02 0.0M
2025-02-28 221.43 221.43 219.82 219.82 0.0M
2025-02-26 221.00 221.00 221.00 221.00 0.0M
2025-02-24 222.00 222.00 222.00 222.00 0.0M
2025-02-19 221.51 221.51 221.51 221.51 0.0M
2025-02-18 219.99 220.22 219.99 220.22 0.0M
2025-02-14 220.08 220.08 220.08 220.08 0.0M
2025-02-12 219.26 219.26 218.50 218.50 0.0M
2025-02-11 221.99 221.99 221.99 221.99 0.0M
2025-02-10 222.42 222.42 222.42 222.42 0.0M
2025-02-07 221.32 221.32 221.32 221.32 0.0M
2025-02-03 218.02 218.02 218.02 218.02 0.0M
2025-01-31 222.42 222.42 222.42 222.42 0.0M
2025-01-24 230.30 230.30 230.10 230.10 0.0M
2025-01-22 231.50 231.50 230.55 230.55 0.0M
2025-01-20 231.77 235.91 231.50 231.50 0.0M
2025-01-17 234.83 234.83 233.38 233.38 0.0M
2025-01-15 229.74 229.74 229.74 229.74 0.0M
2025-01-14 228.15 228.15 228.15 228.15 0.0M
2025-01-10 221.76 221.76 221.76 221.76 0.0M
2025-01-09 223.41 223.41 223.41 223.41 0.0M
2025-01-08 223.56 223.56 223.56 223.56 0.0M
2025-01-03 223.96 223.96 223.96 223.96 0.0M
2025-01-02 225.94 225.94 225.94 225.94 0.0M