利安德巴塞尔公司

LYB
🏛️ 德国 →
43.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.70 43.10 41.70 43.00 0.0M
2025-09-25 43.11 43.11 42.50 42.50 0.0M
2025-09-24 42.24 42.72 42.24 42.72 0.0M
2025-09-23 43.21 43.45 43.21 43.21 0.0M
2025-09-22 44.00 44.00 43.50 43.50 0.0M
2025-09-19 44.06 45.76 44.06 44.42 0.0M
2025-09-18 45.01 46.28 45.01 46.28 0.0M
2025-09-17 44.00 45.40 44.00 44.70 0.0M
2025-09-16 44.50 45.90 44.45 44.45 0.0M
2025-09-15 46.50 47.90 44.93 44.93 0.0M
2025-09-12 46.49 47.90 46.49 47.90 0.0M
2025-09-11 45.84 47.24 45.84 47.24 0.0M
2025-09-10 45.92 47.14 45.92 46.00 0.0M
2025-09-09 45.74 47.40 45.74 46.75 0.0M
2025-09-08 47.00 47.50 45.80 45.80 0.0M
2025-09-05 45.90 45.90 45.90 45.90 0.0M
2025-09-04 45.84 47.24 45.60 45.60 0.0M
2025-09-03 47.30 48.90 46.90 46.90 0.0M
2025-09-02 47.41 47.41 47.22 47.22 0.0M
2025-09-01 47.20 48.00 47.20 48.00 0.0M
2025-08-29 47.11 48.12 47.11 48.12 0.0M
2025-08-28 47.59 47.76 47.59 47.76 0.0M
2025-08-27 48.03 48.40 48.03 48.40 0.0M
2025-08-26 48.33 48.33 48.33 48.33 0.0M
2025-08-25 48.51 49.78 48.34 48.73 0.0M
2025-08-22 47.31 50.10 47.31 50.10 0.0M
2025-08-21 47.12 48.90 47.12 48.00 0.0M
2025-08-20 46.20 46.60 46.20 46.50 0.0M
2025-08-19 44.70 46.78 44.70 46.22 0.0M
2025-08-18 45.19 46.40 45.19 45.43 0.0M
2025-08-15 45.07 46.60 45.07 46.00 0.0M
2025-08-14 44.53 46.20 44.53 45.19 0.0M
2025-08-13 42.31 45.03 42.31 45.03 0.0M
2025-08-12 40.93 43.00 40.93 43.00 0.0M
2025-08-11 42.60 43.39 41.70 41.70 0.0M
2025-08-08 42.41 44.00 42.10 42.41 0.0M
2025-08-07 42.00 42.90 42.00 42.90 0.0M
2025-08-06 45.00 47.00 42.50 42.99 0.0M
2025-08-05 44.60 45.00 44.01 45.00 0.0M
2025-08-04 47.00 47.65 44.03 44.50 0.0M
2025-08-01 49.90 49.90 47.25 47.25 0.0M
2025-07-31 51.30 52.78 51.30 52.78 0.0M
2025-07-30 54.82 54.82 52.10 52.10 0.0M
2025-07-29 53.64 55.22 53.64 55.22 0.0M
2025-07-28 54.06 54.06 54.06 54.06 0.0M
2025-07-25 51.20 52.82 50.94 52.82 0.0M
2025-07-24 56.50 57.32 51.00 51.00 0.0M
2025-07-23 56.54 56.86 56.54 56.86 0.0M
2025-07-22 53.10 56.00 53.10 56.00 0.0M
2025-07-21 54.00 55.10 54.00 54.00 0.0M
2025-07-18 53.90 55.32 53.90 54.50 0.0M
2025-07-17 53.06 53.10 53.06 53.10 0.0M
2025-07-16 53.78 54.26 52.52 53.62 0.0M
2025-07-15 53.42 54.80 53.42 54.80 0.0M
2025-07-14 54.30 54.36 54.30 54.36 0.0M
2025-07-11 55.08 55.80 55.00 55.00 0.0M
2025-07-10 54.40 54.40 54.40 54.40 0.0M
2025-07-09 53.96 54.50 53.96 54.50 0.0M
2025-07-08 51.08 51.08 51.08 51.08 0.0M
2025-07-07 52.10 52.10 51.80 51.80 0.0M
2025-07-04 52.42 52.42 52.42 52.42 0.0M
2025-07-03 52.42 54.12 52.42 54.12 0.0M
2025-07-02 51.80 53.00 51.80 53.00 0.0M
2025-07-01 49.00 49.00 49.00 49.00 0.0M
2025-06-30 49.65 51.04 49.65 49.94 0.0M
2025-06-27 49.34 49.34 49.34 49.34 0.0M
2025-06-26 48.57 48.57 48.57 48.57 0.0M
2025-06-25 49.55 51.00 49.55 49.60 0.0M
2025-06-24 49.10 50.78 49.10 50.16 0.0M
2025-06-23 50.00 50.00 50.00 50.00 0.0M
2025-06-20 50.70 52.10 50.50 50.50 0.0M
2025-06-19 51.00 51.00 50.70 50.70 0.0M
2025-06-18 51.06 51.90 51.06 51.90 0.0M
2025-06-17 53.46 53.46 52.06 52.20 0.0M
2025-06-16 52.82 53.50 51.42 53.50 0.0M
2025-06-13 51.00 52.02 51.00 51.20 0.0M
2025-06-12 52.18 52.18 51.90 51.90 0.0M
2025-06-11 52.02 54.70 52.02 52.90 0.0M
2025-06-10 50.64 53.04 50.64 52.82 0.0M
2025-06-09 48.55 51.32 48.55 51.32 0.0M
2025-06-06 48.08 49.90 48.08 49.90 0.0M
2025-06-05 48.44 49.19 48.44 49.19 0.0M
2025-06-04 48.31 49.67 48.31 49.19 0.0M
2025-06-03 46.81 49.11 46.81 49.09 0.0M
2025-06-02 49.70 50.18 47.52 47.52 0.0M
2025-05-30 50.56 51.96 49.82 49.82 0.0M
2025-05-29 51.66 53.20 50.50 50.52 0.0M
2025-05-28 50.72 51.98 50.72 51.42 0.0M
2025-05-27 49.85 49.85 49.85 49.85 0.0M
2025-05-26 51.40 51.40 50.60 50.90 0.0M
2025-05-23 49.00 50.26 48.50 49.30 0.0M
2025-05-22 50.00 50.20 50.00 50.00 0.0M
2025-05-21 50.92 52.48 50.00 50.00 0.0M
2025-05-20 51.70 53.10 51.70 51.98 0.0M
2025-05-19 52.50 53.90 52.50 52.50 0.0M
2025-05-16 51.44 53.28 51.44 53.28 0.0M
2025-05-15 52.50 53.10 52.00 52.00 0.0M
2025-05-14 54.88 54.88 53.60 53.60 0.0M
2025-05-13 53.94 54.10 53.94 54.10 0.0M
2025-05-12 51.56 53.70 51.56 53.70 0.0M
2025-05-09 50.36 51.78 50.36 51.78 0.0M
2025-05-08 48.87 49.96 48.87 49.96 0.0M
2025-05-07 48.90 50.90 48.90 48.95 0.0M
2025-05-06 49.05 50.94 49.05 49.99 0.0M
2025-05-05 51.20 51.86 50.18 50.18 0.0M
2025-05-02 51.20 52.60 51.20 52.60 0.0M
2025-04-30 50.80 51.00 50.80 51.00 0.0M
2025-04-29 51.02 52.40 51.00 51.44 0.0M
2025-04-28 52.32 52.32 52.16 52.16 0.0M
2025-04-25 52.02 53.46 51.30 52.22 0.0M
2025-04-24 50.12 51.92 50.12 51.84 0.0M
2025-04-23 51.52 53.32 51.52 53.28 0.0M
2025-04-22 50.44 50.44 49.05 49.05 0.0M
2025-04-17 49.01 49.01 49.01 49.01 0.0M
2025-04-16 48.97 50.20 48.97 48.99 0.0M
2025-04-15 49.92 50.36 49.92 50.18 0.0M
2025-04-14 50.20 51.86 50.00 50.94 0.0M
2025-04-11 48.18 48.18 46.80 48.16 0.0M
2025-04-10 53.84 54.70 48.50 48.50 0.0M
2025-04-09 46.80 55.92 46.80 55.92 0.0M
2025-04-08 51.22 54.92 51.22 51.22 0.0M
2025-04-07 51.80 53.22 50.00 52.12 0.0M
2025-04-04 55.90 57.58 53.06 53.70 0.0M
2025-04-03 63.62 63.62 58.08 58.08 0.0M
2025-04-02 64.12 65.14 64.12 65.14 0.0M
2025-04-01 64.26 64.26 64.26 64.26 0.0M
2025-03-31 64.56 65.60 63.54 65.60 0.0M
2025-03-28 64.70 66.08 64.70 64.80 0.0M
2025-03-27 64.48 65.58 64.48 65.58 0.0M
2025-03-26 63.86 65.84 63.86 65.84 0.0M
2025-03-25 66.40 66.40 64.90 64.90 0.0M
2025-03-24 65.78 66.12 65.78 66.12 0.0M
2025-03-21 66.40 66.56 65.90 65.90 0.0M
2025-03-20 67.08 69.04 67.08 69.04 0.0M
2025-03-19 67.38 69.68 67.38 67.60 0.0M
2025-03-18 68.06 68.06 67.86 67.86 0.0M
2025-03-17 67.80 68.24 67.80 68.24 0.0M
2025-03-14 66.88 68.38 66.88 68.36 0.0M
2025-03-13 65.58 68.28 65.58 68.28 0.0M
2025-03-12 67.30 68.82 65.94 65.94 0.0M
2025-03-11 69.64 71.34 68.20 68.20 0.0M
2025-03-10 69.34 71.58 69.34 71.58 0.0M
2025-03-07 69.48 70.88 69.48 70.66 0.0M
2025-03-06 70.50 71.90 70.50 70.50 0.0M
2025-03-05 69.54 69.70 69.54 69.70 0.0M
2025-03-04 70.42 70.76 69.44 70.70 0.0M
2025-03-03 73.22 73.22 72.00 72.00 0.0M
2025-02-28 72.44 74.00 72.44 73.70 0.0M
2025-02-27 72.22 73.62 72.22 72.50 0.0M
2025-02-26 73.66 75.42 72.84 72.84 0.0M
2025-02-25 73.16 73.16 73.10 73.10 0.0M
2025-02-24 72.90 74.50 72.90 74.50 0.0M
2025-02-21 73.28 74.08 73.28 74.08 0.0M
2025-02-20 73.54 73.54 73.54 73.54 0.0M
2025-02-19 74.24 74.24 74.00 74.00 0.0M
2025-02-18 74.36 75.40 74.00 74.00 0.0M
2025-02-17 73.86 75.00 73.86 75.00 0.0M
2025-02-14 73.72 73.72 72.32 73.54 0.0M
2025-02-13 73.00 73.00 73.00 73.00 0.0M
2025-02-12 73.50 74.90 73.50 73.50 0.0M
2025-02-11 73.50 73.50 73.50 73.50 0.0M
2025-02-10 75.44 75.60 75.44 75.48 0.0M
2025-02-07 74.18 75.68 74.18 74.28 0.0M
2025-02-06 73.52 73.62 73.52 73.62 0.0M
2025-02-05 74.28 74.28 74.28 74.28 0.0M
2025-02-04 73.78 73.78 73.78 73.78 0.0M
2025-02-03 74.60 74.60 71.80 71.90 0.0M
2025-01-31 72.76 72.76 72.76 72.76 0.0M
2025-01-30 74.20 74.20 72.20 72.20 0.0M
2025-01-29 74.34 76.62 74.34 75.00 0.0M
2025-01-28 74.44 75.86 74.44 75.86 0.0M
2025-01-27 72.66 72.66 72.66 72.66 0.0M
2025-01-24 73.32 73.32 73.32 73.32 0.0M
2025-01-23 73.50 74.66 73.50 74.66 0.0M
2025-01-22 75.40 75.40 74.40 75.36 0.0M
2025-01-21 74.70 76.10 74.70 74.70 0.0M
2025-01-20 75.30 75.30 75.00 75.00 0.0M
2025-01-17 73.92 75.14 73.92 75.14 0.0M
2025-01-16 75.00 75.00 73.70 73.70 0.0M
2025-01-15 73.90 73.90 72.52 73.90 0.0M
2025-01-14 72.90 74.64 72.90 73.06 0.0M
2025-01-13 70.42 72.94 70.42 72.94 0.0M
2025-01-10 71.02 71.38 71.02 71.20 0.0M
2025-01-09 70.40 70.40 70.40 70.40 0.0M
2025-01-08 70.82 72.36 70.82 72.36 0.0M
2025-01-07 70.34 71.50 70.28 71.48 0.0M
2025-01-06 70.04 71.72 70.04 71.20 0.0M
2025-01-03 70.34 72.06 70.00 70.00 0.0M
2025-01-02 72.74 72.74 72.74 72.74 0.0M