Startseite
Investieren
Aktien
Deutschland
TG
Lyondell Basell Industries NV (DLY)
Lyondell Basell Industries NV (DLY) Historisch

Lyondell Basell Industries NV (DLY)

54,08

-1,16

(-2,10%)

Geschlossen 15 Juli 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	1.12	2.11480362538	52.96	56.82	51.28	3572	54.6976709	DE
4	1.76	3.36391437309	52.32	56.82	48.92	2869	52.08088658	DE
12	3.04	5.95611285266	51.04	56.82	46.98	4162	51.19726732	DE
26	-19.78	-26.7803953425	73.86	76.099999	46.5	3284	56.38107673	DE
52	-33.76	-38.4335154827	87.84	93.04	46.5	2107	61.45498587	DE
156	-37.52	-40.96069869	91.6	98.06	46.5	1300	65.30805002	DE
260	-37.52	-40.96069869	91.6	98.06	46.5	1300	65.30805002	DE

Echtzeit-Diskussionen und Handelsideen: Handeln Sie mit Zuversicht mit unserer leistungsstarken Plattform.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1752524820	53.98	-1.46	-2.63	54.86	55.2	53.98	1824
1752265620	55.44	-0.72	-1.28	55.98	55.98	54.66	883
1752179220	56.16	0.78	1.41	55.32	56.82	54.56	3914
1752092820	55.38	0.82	1.50	54.88	55.76	54.26	7566
1752006420	54.56	2.98	5.78	51.52	54.98	51.52	1879
1751920020	51.58	-1.26	-2.38	52.96	53.4	51.28	3619
1751660820	52.84	-0.24	-0.45	52.78	53.04	52.78	47
1751574420	53.08	0.08	0.15	52.86	53.66	52.64	1449
1751488020	53	0.98	1.88	52.42	53.2	52.06	3734
1751401620	52.02	2.74	5.56	49.02	52.22	48.92	1926
1751315220	49.28	-0.69	-1.38	50.42	50.52	49	1620
1751056020	49.97	0.22	0.44	50.22	50.68	49.78	2070
1750969620	49.75	0.09	0.18	49.44	50	49.3	1291
1750883220	49.66	-0.5	-1.00	50.48	50.52	49.34	2408
1750796820	50.16	0.69	1.39	50.04	50.32	49.77	1814
1750710420	49.47	-1.19	-2.35	51	51.74	49.1	3122
1750451220	50.66	-0.32	-0.63	51.36	51.46	50.48	14182
1750364820	50.98	-0.42	-0.82	51.22	51.22	50.52	902
1750278420	51.4	-0.56	-1.08	51.94	52.48	51.4	2224
1750192020	51.96	-0.66	-1.25	52.96	53.02	51.96	1466
1750105620	52.62	0.46	0.88	52.32	52.64	51.92	1262
1749846420	52.16	0.38	0.73	51.4	53.4	50.8	9127
1749760020	51.78	-1.28	-2.41	53.22	53.22	51.44	2535
1749673620	53.06	0.2	0.38	52.58	54.3	52.58	3336
1749587220	52.86	1.68	3.28	51.18	53.6	51.14	3819
1749500820	51.18	1.7	3.44	49.66	51.2	49.23	2743
1749241620	49.48	0.88	1.81	48.96	49.8	48.8	2489
1749155220	48.6	-0.48	-0.98	49	49.82	48.6	3955
1749068820	49.08	-0.02	-0.04	49.16	49.2	48.6	2256
1748982420	49.1	1.62	3.41	47.3	49.24	46.98	2969
1748896020	47.48	-2.44	-4.89	49.53	49.7	47.3	10230
1748636820	49.92	-0.44	-0.87	51.08	51.5	49.43	7551
1748550420	50.36	-0.18	-0.36	52.04	52.64	49.95	8367
1748464020	50.54	-0.7	-1.37	51.6	51.82	50.54	4951
1748377620	51.24	0.26	0.51	50.86	51.7	50.46	6567
1748291220	50.98	1.6	3.24	50.04	51.2	49.62	6587
1748032020	49.38	-0.68	-1.36	49.94	50.04	48.87	3973
1747945620	50.06	0.07	0.14	50.32	50.48	49.41	3473
1747859220	49.99	-1.81	-3.49	51.66	53.5	49.99	12423
1747772820	51.8	-0.76	-1.45	52.58	53.1	51.8	2561
1747686420	52.56	-0.96	-1.79	53.06	53.12	52	2619
1747427220	53.52	1.12	2.14	52.28	53.56	51.86	4163
1747340820	52.4	-0.68	-1.28	52.58	52.88	51.52	4961
1747254420	53.08	-0.76	-1.41	54.36	54.5	52.5	6381
1747168020	53.84	-1.22	-2.22	54.74	55.5	53.84	3255
1747081620	55.06	4.52	8.94	52.5	56.18	52.02	6829
1746822420	50.54	-0.32	-0.63	51.16	51.66	50.44	4313
1746736020	50.86	1.81	3.69	49.82	51.98	49.68	3213
1746649620	49.05	-0.31	-0.63	49.77	50.48	48.75	8185
1746563220	49.36	-0.62	-1.24	49.79	50.48	49.28	6641
1746476820	49.98	-1.82	-3.51	51.8	51.8	49.98	5654
1746217620	51.8	0.86	1.69	52.04	52.44	51.4	6469
1746044820	50.94	-0.78	-1.51	51.68	51.84	50.56	2575
1745958420	51.72	0.52	1.02	51.92	51.98	50.72	1596
1745872020	51.2	-0.78	-1.50	53.8	54	51.2	1588
1745612820	51.98	-0.1	-0.19	52.54	52.92	51	3945
1745526420	52.08	1.08	2.12	51.04	52.46	50.56	3387
1745440020	51	0.28	0.55	52.4	53.74	51	6061
1745353620	50.72	0.72	1.44	49.5	50.72	49.16	4284
1744921620	50	0.86	1.75	49.34	50.42	49.26	1334
1744835220	49.14	-1.3	-2.58	49.94	50.56	48.8	3677
1744748820	50.44	-0.3	-0.59	50.7	51.2	50.3	2751