Name | Symbol | Markt | Aktientyp |
---|---|---|---|
LyondellBasell Industries NV | LYB | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
101,33 | 100,75 | 102,55 | 102,13 | 99,68 |
LYB Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 99,69 | 102,55 | 99,17 | 100,45 | 1.488.068 | 2,44 | 2,45% |
1 Monat | 102,08 | 106,69 | 98,70 | 102,06 | 1.501.816 | 0,05 | 0,05% |
3 Monate | 93,00 | 106,69 | 91,50 | 99,64 | 2.031.050 | 9,13 | 9,82% |
6 Monate | 89,67 | 106,69 | 88,46 | 96,91 | 1.882.123 | 12,46 | 13,90% |
1 Jahr | 90,32 | 106,69 | 84,80 | 95,28 | 1.899.554 | 11,81 | 13,08% |
3 Jahre | 104,70 | 118,015 | 71,46 | 94,53 | 2.049.027 | -2,57 | -2,45% |
5 Jahre | 87,66 | 118,015 | 33,71 | 86,99 | 2.203.879 | 14,47 | 16,51% |
LYB 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 102,13 | 2,45 | 2,46% | 101,33 | 102,55 | 100,75 | 2.651.714 |
26 Apr 2024 | 99,68 | -1,10 | -1,09% | 100,69 | 100,995 | 99,19 | 1.717.861 |
25 Apr 2024 | 100,78 | 0,23 | 0,23% | 100,04 | 100,81 | 99,75 | 1.126.072 |
24 Apr 2024 | 100,55 | -0,04 | -0,04% | 99,73 | 100,96 | 99,59 | 1.093.910 |
23 Apr 2024 | 100,59 | -0,15 | -0,15% | 100,53 | 101,13 | 99,645 | 1.513.203 |
20 Apr 2024 | 100,74 | 1,34 | 1,35% | 99,69 | 100,82 | 99,17 | 2.027.269 |
19 Apr 2024 | 99,40 | -0,30 | -0,30% | 100,57 | 100,60 | 98,90 | 1.954.618 |
18 Apr 2024 | 99,70 | 0,55 | 0,55% | 99,82 | 100,28 | 99,14 | 1.730.021 |
17 Apr 2024 | 99,15 | -1,31 | -1,30% | 100,06 | 100,09 | 98,70 | 1.371.807 |
16 Apr 2024 | 100,46 | -1,07 | -1,05% | 102,16 | 102,63 | 99,62 | 1.241.613 |
13 Apr 2024 | 101,53 | -1,38 | -1,34% | 102,59 | 103,35 | 101,225 | 1.427.834 |
12 Apr 2024 | 102,91 | -0,62 | -0,60% | 103,50 | 103,79 | 102,62 | 1.070.558 |
11 Apr 2024 | 103,53 | -1,23 | -1,17% | 103,70 | 104,86 | 102,91 | 1.423.565 |
10 Apr 2024 | 104,76 | 0,93 | 0,90% | 104,47 | 105,49 | 104,10 | 956.418 |
09 Apr 2024 | 103,83 | -0,95 | -0,91% | 104,93 | 105,27 | 103,67 | 1.763.384 |
06 Apr 2024 | 104,78 | 0,38 | 0,36% | 104,66 | 105,03 | 103,6259 | 1.081.620 |
05 Apr 2024 | 104,40 | -1,46 | -1,38% | 106,54 | 106,69 | 104,00 | 1.621.272 |
04 Apr 2024 | 105,86 | 1,68 | 1,61% | 104,80 | 106,14 | 104,57 | 2.178.289 |
03 Apr 2024 | 104,18 | 2,11 | 2,07% | 103,66 | 104,35 | 102,89 | 2.108.533 |
02 Apr 2024 | 102,07 | -0,21 | -0,21% | 102,08 | 102,25 | 101,15 | 1.319.024 |
28 Mär 2024 | 102,28 | -0,67 | -0,65% | 103,04 | 103,30 | 102,13 | 1.961.685 |
27 Mär 2024 | 102,95 | 1,81 | 1,79% | 101,82 | 102,98 | 101,54 | 2.273.338 |