利安德巴塞尔公司

LYB
🏛️ 德国 →
41.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:05 42.56 42.56 42.56 42.56 0.2K
09:15 42.09 42.09 42.09 42.09 0.0K
09:20 42.06 42.06 42.01 42.01 0.5K
09:25 42.03 42.28 42.03 42.28 0.3K
10:25 42.20 42.20 42.20 42.20 0.0K
10:50 42.18 42.18 42.01 42.01 0.7K
10:55 42.00 42.00 42.00 42.00 0.1K
11:20 42.32 42.32 42.32 42.32 0.0K
11:55 42.10 42.10 42.10 42.10 0.0K
12:15 42.10 42.10 42.10 42.10 0.0K
12:50 42.34 42.34 42.34 42.34 0.2K
12:55 42.35 42.35 42.35 42.35 0.0K
13:15 42.37 42.37 42.37 42.37 0.0K
13:25 42.21 42.21 42.21 42.21 0.1K
14:00 42.31 42.31 42.31 42.31 0.1K
14:05 42.32 42.32 42.32 42.32 0.1K
14:35 42.52 42.52 42.52 42.52 0.1K
14:55 42.35 42.35 42.35 42.35 0.0K
15:15 42.47 42.47 42.26 42.26 0.2K
15:20 42.26 42.26 42.26 42.26 0.3K
15:40 42.87 42.87 42.87 42.87 0.1K
15:55 43.13 43.13 43.13 43.13 0.3K
16:00 43.20 43.20 42.90 42.90 0.3K
17:00 42.73 42.73 42.73 42.73 0.0K
17:05 42.73 42.73 42.73 42.73 0.1K
17:10 42.82 42.82 42.82 42.82 0.0K
17:15 42.77 42.77 42.77 42.77 0.1K
18:00 42.75 42.75 42.75 42.75 0.3K
18:10 42.95 42.95 42.95 42.95 0.1K
18:25 43.20 43.20 43.20 43.20 0.0K
18:30 43.19 43.19 43.19 43.19 0.1K
18:35 43.25 43.25 43.25 43.25 0.0K
18:45 43.05 43.05 43.05 43.05 0.0K
20:10 42.92 42.92 42.92 42.92 2.7K
20:20 43.00 43.00 43.00 43.00 0.1K
20:35 42.97 42.97 42.97 42.97 0.0K
20:45 43.03 43.03 43.03 43.03 0.1K
20:55 42.78 42.78 42.78 42.78 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 42.77 42.83 41.46 41.92 0.0M
2025-09-26 42.40 43.25 42.00 42.78 0.0M
2025-09-25 43.93 43.95 42.20 42.20 0.0M
2025-09-24 43.09 44.00 42.81 43.87 0.0M
2025-09-23 43.47 43.82 42.76 42.76 0.0M
2025-09-22 44.44 44.53 43.14 43.38 0.0M
2025-09-19 44.58 45.27 43.99 44.20 0.0M
2025-09-18 45.85 46.11 44.60 44.68 0.0M
2025-09-17 44.73 46.44 44.13 45.23 0.0M
2025-09-16 44.85 45.36 44.40 44.50 0.0M
2025-09-15 47.30 47.36 44.60 44.75 0.0M
2025-09-12 47.37 47.53 46.80 47.08 0.0M
2025-09-11 46.76 47.22 46.25 47.22 0.0M
2025-09-10 46.50 46.80 45.99 46.55 0.0M
2025-09-09 46.62 46.88 46.28 46.49 0.0M
2025-09-08 46.86 47.46 44.82 45.75 0.0M
2025-09-05 46.81 47.82 46.31 47.04 0.0M
2025-09-04 46.57 47.06 45.60 46.98 0.0M
2025-09-03 48.26 48.26 46.36 46.36 0.0M
2025-09-02 48.51 48.53 47.00 47.89 0.0M
2025-09-01 48.28 48.49 47.51 48.28 0.0M
2025-08-29 47.79 49.12 47.01 48.24 0.0M
2025-08-28 48.47 48.71 47.38 47.65 0.0M
2025-08-27 48.97 49.00 48.00 48.43 0.0M
2025-08-26 48.79 49.00 48.44 48.79 0.0M
2025-08-25 49.40 49.41 47.96 48.88 0.0M
2025-08-22 48.20 50.34 47.80 50.28 0.0M
2025-08-21 47.83 48.09 47.08 47.87 0.0M
2025-08-20 46.23 47.74 46.20 47.53 0.0M
2025-08-19 45.60 46.74 45.28 46.31 0.0M
2025-08-18 45.80 46.19 45.21 45.21 0.0M
2025-08-15 45.88 46.34 45.53 45.78 0.0M
2025-08-14 45.41 45.88 44.19 45.87 0.0M
2025-08-13 42.86 45.20 42.86 45.20 0.0M
2025-08-12 41.98 43.33 41.50 43.10 0.0M
2025-08-11 42.29 42.80 41.01 41.80 0.0M
2025-08-08 43.33 43.79 42.09 42.19 0.0M
2025-08-07 42.52 44.26 42.52 43.15 0.0M
2025-08-06 45.60 45.99 42.21 42.66 0.0M
2025-08-05 44.62 45.55 44.21 45.04 0.0M
2025-08-04 47.40 47.41 43.90 44.18 0.0M
2025-08-01 50.76 50.80 46.46 46.46 0.0M
2025-07-31 52.20 52.26 50.50 50.76 0.0M
2025-07-30 54.36 54.48 51.40 51.40 0.0M
2025-07-29 54.76 54.76 53.50 54.34 0.0M
2025-07-28 54.96 55.40 53.80 54.12 0.0M
2025-07-25 52.12 54.36 51.46 54.36 0.0M
2025-07-24 57.06 57.28 50.82 51.14 0.0M
2025-07-23 56.06 57.22 55.86 57.06 0.0M
2025-07-22 53.76 56.20 53.76 56.10 0.0M
2025-07-21 54.64 54.98 53.86 53.86 0.0M
2025-07-18 54.80 54.92 53.98 54.32 0.0M
2025-07-17 53.68 54.70 53.32 54.70 0.0M
2025-07-16 53.84 54.32 52.84 53.68 0.0M
2025-07-15 54.34 54.90 53.88 54.18 0.0M
2025-07-14 54.86 55.20 53.98 53.98 0.0M
2025-07-11 55.98 55.98 54.66 55.44 0.0M
2025-07-10 55.32 56.82 54.56 56.16 0.0M
2025-07-09 54.88 55.76 54.26 55.38 0.0M
2025-07-08 51.52 54.98 51.52 54.56 0.0M
2025-07-07 52.96 53.40 51.28 51.58 0.0M
2025-07-04 52.78 53.04 52.78 52.84 0.0M
2025-07-03 52.86 53.66 52.64 53.08 0.0M
2025-07-02 52.42 53.20 52.06 53.00 0.0M
2025-07-01 49.02 52.22 48.92 52.02 0.0M
2025-06-30 50.42 50.52 49.00 49.28 0.0M
2025-06-27 50.22 50.68 49.78 49.97 0.0M
2025-06-26 49.44 50.00 49.30 49.75 0.0M
2025-06-25 50.48 50.52 49.34 49.66 0.0M
2025-06-24 50.04 50.32 49.77 50.16 0.0M
2025-06-23 51.00 51.74 49.10 49.47 0.0M
2025-06-20 51.36 51.46 50.48 50.66 0.0M
2025-06-19 51.22 51.22 50.52 50.98 0.0M
2025-06-18 51.94 52.48 51.40 51.40 0.0M
2025-06-17 52.96 53.02 51.96 51.96 0.0M
2025-06-16 52.32 52.64 51.92 52.62 0.0M
2025-06-13 51.40 53.40 50.80 52.16 0.0M
2025-06-12 53.22 53.22 51.44 51.78 0.0M
2025-06-11 52.58 54.30 52.58 53.06 0.0M
2025-06-10 51.18 53.60 51.14 52.86 0.0M
2025-06-09 49.66 51.20 49.23 51.18 0.0M
2025-06-06 48.96 49.80 48.80 49.48 0.0M
2025-06-05 49.00 49.82 48.60 48.60 0.0M
2025-06-04 49.16 49.20 48.60 49.08 0.0M
2025-06-03 47.30 49.24 46.98 49.10 0.0M
2025-06-02 49.53 49.70 47.30 47.48 0.0M
2025-05-30 51.08 51.50 49.43 49.92 0.0M
2025-05-29 52.04 52.64 49.95 50.36 0.0M
2025-05-28 51.60 51.82 50.54 50.54 0.0M
2025-05-27 50.86 51.70 50.46 51.24 0.0M
2025-05-26 50.04 51.20 49.62 50.98 0.0M
2025-05-23 49.94 50.04 48.87 49.38 0.0M
2025-05-22 50.32 50.48 49.41 50.06 0.0M
2025-05-21 51.66 53.50 49.99 49.99 0.0M
2025-05-20 52.58 53.10 51.80 51.80 0.0M
2025-05-19 53.06 53.12 52.00 52.56 0.0M
2025-05-16 52.28 53.56 51.86 53.52 0.0M
2025-05-15 52.58 52.88 51.52 52.40 0.0M
2025-05-14 54.36 54.50 52.50 53.08 0.0M
2025-05-13 54.74 55.50 53.84 53.84 0.0M
2025-05-12 52.50 56.18 52.02 55.06 0.0M
2025-05-09 51.16 51.66 50.44 50.54 0.0M
2025-05-08 49.82 51.98 49.68 50.86 0.0M
2025-05-07 49.77 50.48 48.75 49.05 0.0M
2025-05-06 49.79 50.48 49.28 49.36 0.0M
2025-05-05 51.80 51.80 49.98 49.98 0.0M
2025-05-02 52.04 52.44 51.40 51.80 0.0M
2025-04-30 51.68 51.84 50.56 50.94 0.0M
2025-04-29 51.92 51.98 50.72 51.72 0.0M
2025-04-28 53.80 54.00 51.20 51.20 0.0M
2025-04-25 52.54 52.92 51.00 51.98 0.0M
2025-04-24 51.04 52.46 50.56 52.08 0.0M
2025-04-23 52.40 53.74 51.00 51.00 0.0M
2025-04-22 49.50 50.72 49.16 50.72 0.0M
2025-04-17 49.34 50.42 49.26 50.00 0.0M
2025-04-16 49.94 50.56 48.80 49.14 0.0M
2025-04-15 50.70 51.20 50.30 50.44 0.0M
2025-04-14 50.10 51.98 49.53 50.74 0.0M
2025-04-11 48.45 50.22 46.50 50.18 0.0M
2025-04-10 54.60 55.06 47.80 48.33 0.0M
2025-04-09 48.00 55.92 46.76 55.02 0.0M
2025-04-08 52.32 54.50 48.23 48.66 0.0M
2025-04-07 50.44 54.10 49.48 51.90 0.0M
2025-04-04 56.80 57.50 52.88 53.00 0.0M
2025-04-03 64.00 64.00 57.14 57.30 0.0M
2025-04-02 65.06 65.06 64.34 65.04 0.0M
2025-04-01 64.72 65.28 64.12 64.66 0.0M
2025-03-31 65.90 65.90 64.02 65.44 0.0M
2025-03-28 66.00 66.00 64.74 64.88 0.0M
2025-03-27 65.46 66.00 64.84 65.66 0.0M
2025-03-26 65.04 66.00 64.24 65.88 0.0M
2025-03-25 67.30 68.00 64.76 65.10 0.0M
2025-03-24 66.78 68.00 66.10 66.60 0.0M
2025-03-21 67.50 67.80 65.54 66.04 0.0M
2025-03-20 68.06 68.54 66.86 67.38 0.0M
2025-03-19 68.50 69.80 67.78 68.02 0.0M
2025-03-18 69.22 69.86 68.24 69.00 0.0M
2025-03-17 68.24 70.00 68.00 69.24 0.0M
2025-03-14 68.00 68.58 66.98 68.20 0.0M
2025-03-13 66.54 67.76 66.28 67.76 0.0M
2025-03-12 67.60 68.78 66.02 66.66 0.0M
2025-03-11 71.04 71.04 66.96 67.30 0.0M
2025-03-10 70.26 72.14 69.64 71.60 0.0M
2025-03-07 70.48 71.56 69.56 71.56 0.0M
2025-03-06 70.82 70.82 69.50 70.40 0.0M
2025-03-05 71.28 71.28 69.02 70.90 0.0M
2025-03-04 70.42 70.68 69.34 69.34 0.0M
2025-03-03 73.64 74.26 70.18 70.18 0.0M
2025-02-28 73.42 73.90 72.82 73.90 0.0M
2025-02-27 73.12 73.76 72.00 73.40 0.0M
2025-02-26 74.62 74.90 72.36 72.74 0.0M
2025-02-25 74.04 74.30 73.46 73.84 0.0M
2025-02-24 73.32 74.50 72.76 73.84 0.0M
2025-02-21 73.80 74.48 73.36 73.36 0.0M
2025-02-20 73.86 74.90 73.84 73.88 0.0M
2025-02-19 74.72 75.36 73.92 74.40 0.0M
2025-02-18 75.52 75.52 73.84 75.08 0.0M
2025-02-17 74.20 75.00 73.70 74.90 0.0M
2025-02-14 73.26 74.40 72.70 73.34 0.0M
2025-02-13 73.16 73.50 72.94 72.94 0.0M
2025-02-12 73.36 73.94 72.90 73.14 0.0M
2025-02-11 73.70 73.74 73.12 73.12 0.0M
2025-02-10 75.00 75.60 73.36 73.58 0.0M
2025-02-07 75.16 75.76 73.92 74.24 0.0M
2025-02-06 74.78 75.02 74.56 74.66 0.0M
2025-02-05 75.42 75.68 73.82 74.18 0.0M
2025-02-04 74.20 76.10 73.90 75.54 0.0M
2025-02-03 73.22 73.22 71.76 72.76 0.0M
2025-01-31 73.10 75.98 72.42 72.84 0.0M
2025-01-30 75.18 75.24 71.50 72.96 0.0M
2025-01-29 75.34 75.94 74.86 75.12 0.0M
2025-01-28 74.96 76.06 74.26 75.26 0.0M
2025-01-27 73.54 75.02 72.70 75.02 0.0M
2025-01-24 74.22 74.36 73.40 73.92 0.0M
2025-01-23 74.40 74.68 73.78 74.42 0.0M
2025-01-22 75.00 75.00 74.22 74.22 0.0M
2025-01-21 75.30 75.66 74.50 74.62 0.0M
2025-01-20 75.30 75.34 74.60 74.66 0.0M
2025-01-17 74.86 75.44 74.30 75.32 0.0M
2025-01-16 74.34 74.40 73.20 74.34 0.0M
2025-01-15 73.36 74.70 73.36 74.02 0.0M
2025-01-14 73.86 74.20 72.78 73.14 0.0M
2025-01-13 71.32 73.62 71.04 73.62 0.0M
2025-01-10 71.44 72.36 70.76 70.86 0.0M
2025-01-09 70.52 72.30 70.52 71.88 0.0M
2025-01-08 71.38 72.08 70.48 70.50 0.0M
2025-01-07 71.20 72.02 70.04 71.36 0.0M
2025-01-06 70.82 71.50 70.64 71.18 0.0M
2025-01-03 70.86 71.62 70.28 70.78 0.0M
2025-01-02 72.06 73.00 71.00 71.00 0.0M