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
2021-12-30 77.52 78.95 77.52 78.95 0.0M
2021-12-29 77.75 79.16 77.50 77.50 0.0M
2021-12-28 76.62 77.73 76.52 77.73 0.0M
2021-12-27 75.72 77.29 75.72 77.29 0.0M
2021-12-23 73.56 75.00 73.56 74.50 0.0M
2021-12-22 74.19 74.19 73.98 73.98 0.0M
2021-12-21 73.35 73.37 73.35 73.37 0.0M
2021-12-20 73.83 75.44 73.30 75.44 0.0M
2021-12-17 74.60 74.60 74.60 74.60 0.0M
2021-12-16 73.37 75.05 73.37 75.05 0.0M
2021-12-15 74.81 75.07 71.88 71.88 0.0M
2021-12-14 74.00 75.28 73.68 75.28 0.0M
2021-12-13 75.32 77.63 74.00 74.00 0.0M
2021-12-10 75.70 75.88 75.38 75.38 0.0M
2021-12-09 75.61 77.15 75.61 75.88 0.0M
2021-12-08 75.63 76.66 75.63 76.66 0.0M
2021-12-07 74.90 76.45 74.90 76.45 0.0M
2021-12-06 73.72 75.34 73.72 75.34 0.0M
2021-12-03 71.85 73.18 71.85 73.01 0.0M
2021-12-02 71.16 72.71 71.10 71.81 0.0M
2021-12-01 72.90 73.16 72.61 72.61 0.0M
2021-11-30 74.48 74.48 72.88 73.14 0.0M
2021-11-29 75.80 75.80 75.17 75.17 0.0M
2021-11-26 75.61 75.61 73.07 75.15 0.0M
2021-11-25 77.33 77.82 77.33 77.82 0.0M
2021-11-24 78.59 78.59 78.59 78.59 0.0M
2021-11-23 77.98 78.85 77.98 78.85 0.0M
2021-11-22 75.32 75.32 75.32 75.32 0.0M
2021-11-19 76.14 76.73 76.14 76.18 0.0M
2021-11-18 79.12 79.12 76.24 76.31 0.0M
2021-11-17 77.92 79.73 77.92 78.03 0.0M
2021-11-16 79.16 79.16 79.16 79.16 0.0M
2021-11-15 78.82 79.14 78.70 79.14 0.0M
2021-11-12 78.40 79.33 78.36 79.33 0.0M
2021-11-11 76.41 78.84 76.41 78.84 0.0M
2021-11-10 75.72 75.72 75.72 75.72 0.0M
2021-11-09 76.05 76.05 76.05 76.05 0.0M
2021-11-08 76.16 76.70 76.16 76.70 0.0M
2021-11-05 74.67 75.74 74.67 75.74 0.0M
2021-11-04 76.52 76.52 75.40 75.40 0.0M
2021-11-03 77.14 77.14 77.10 77.10 0.0M
2021-11-02 76.70 76.70 76.70 76.70 0.0M
2021-11-01 76.37 77.33 76.37 77.33 0.0M
2021-10-29 78.01 78.11 78.01 78.01 0.0M
2021-10-28 77.06 77.06 77.06 77.06 0.0M
2021-10-27 79.77 79.77 77.94 77.94 0.0M
2021-10-26 79.71 79.71 79.71 79.71 0.0M
2021-10-25 79.31 80.40 79.31 80.40 0.0M
2021-10-22 78.66 78.66 78.66 78.66 0.0M
2021-10-21 80.75 80.94 80.75 80.94 0.0M
2021-10-20 80.13 81.15 80.13 81.15 0.0M
2021-10-19 80.04 80.04 80.04 80.04 0.0M
2021-10-18 80.97 80.97 80.97 80.97 0.0M
2021-10-15 80.27 80.27 80.27 80.27 0.0M
2021-10-14 78.70 80.23 78.70 80.23 0.0M
2021-10-13 79.39 80.80 78.42 78.99 0.0M
2021-10-12 79.58 79.98 79.58 79.62 0.0M
2021-10-11 80.10 80.10 80.10 80.10 0.0M
2021-10-08 80.40 80.90 80.17 80.90 0.0M
2021-10-07 78.78 81.59 78.78 80.99 0.0M
2021-10-06 78.87 78.93 78.57 78.57 0.0M
2021-10-05 77.31 77.65 77.31 77.65 0.0M
2021-10-04 78.03 78.43 76.87 77.40 0.0M
2021-10-01 76.58 76.58 76.58 76.58 0.0M
2021-09-30 78.64 78.78 78.64 78.78 0.0M
2021-09-29 78.21 78.55 78.21 78.55 0.0M
2021-09-28 77.90 79.39 77.90 78.82 0.0M
2021-09-27 75.53 77.94 75.53 77.94 0.0M
2021-09-24 75.30 75.84 75.15 75.78 0.0M
2021-09-23 73.97 76.31 73.53 76.31 0.0M
2021-09-22 72.84 72.84 72.84 72.84 0.0M
2021-09-21 72.92 74.27 72.48 72.74 0.0M
2021-09-20 74.04 74.04 73.56 73.56 0.0M
2021-09-17 75.59 75.59 74.77 74.77 0.0M
2021-09-16 76.07 76.14 75.70 75.78 0.0M
2021-09-15 75.30 75.55 75.25 75.38 0.0M
2021-09-14 76.01 76.01 75.97 75.97 0.0M
2021-09-13 74.77 74.77 74.77 74.77 0.0M
2021-09-10 73.47 74.27 73.47 73.87 0.0M
2021-09-09 73.81 73.91 73.81 73.91 0.0M
2021-09-08 75.78 75.78 75.76 75.76 0.0M
2021-09-07 76.39 77.71 76.39 76.52 0.0M
2021-09-06 76.39 76.51 76.39 76.51 0.0M
2021-09-03 77.63 77.69 76.37 76.37 0.0M
2021-09-02 78.15 78.70 78.15 78.70 0.0M
2021-09-01 80.73 82.88 80.73 82.79 0.0M
2021-08-31 81.83 81.83 81.83 81.83 0.0M
2021-08-30 82.56 83.08 81.78 82.23 0.0M
2021-08-27 81.01 81.81 81.01 81.81 0.0M
2021-08-26 82.88 82.88 82.88 82.88 0.0M
2021-08-25 82.65 83.76 82.04 83.76 0.0M
2021-08-24 80.78 80.78 80.78 80.78 0.0M
2021-08-23 77.59 78.87 77.59 78.87 0.0M
2021-08-20 78.70 78.93 78.70 78.93 0.0M
2021-08-19 81.05 81.05 79.52 79.52 0.0M
2021-08-18 82.27 82.27 82.27 82.27 0.0M
2021-08-17 83.04 83.04 83.02 83.02 0.0M
2021-08-16 84.20 84.20 84.20 84.20 0.0M
2021-08-13 84.74 84.74 83.76 83.76 0.0M
2021-08-12 85.44 85.44 85.44 85.44 0.0M
2021-08-11 83.76 86.02 83.76 85.94 0.0M
2021-08-10 80.48 83.69 80.48 83.69 0.0M
2021-08-09 80.00 80.33 79.79 80.33 0.0M
2021-08-06 77.52 80.04 77.52 80.04 0.0M
2021-08-05 77.69 78.49 77.69 77.75 0.0M
2021-08-04 79.90 79.90 79.90 79.90 0.0M
2021-08-03 79.05 79.52 78.00 79.52 0.0M
2021-08-02 79.48 80.94 79.48 80.94 0.0M
2021-07-30 79.96 82.04 79.73 79.73 0.0M
2021-07-29 79.12 81.60 79.12 81.60 0.0M
2021-07-28 79.29 79.48 78.84 79.48 0.0M
2021-07-27 79.01 80.38 78.93 80.38 0.0M
2021-07-26 77.40 78.66 77.40 78.66 0.0M
2021-07-23 77.38 77.38 77.38 77.38 0.0M
2021-07-22 78.03 79.77 78.03 79.77 0.0M
2021-07-21 76.47 78.09 76.47 77.71 0.0M
2021-07-20 74.31 77.02 74.31 77.02 0.0M
2021-07-19 76.93 76.94 74.98 74.98 0.0M
2021-07-16 80.99 80.99 80.67 80.67 0.0M
2021-07-15 81.01 81.57 81.01 81.57 0.0M
2021-07-14 81.81 83.44 81.74 81.74 0.0M
2021-07-13 81.60 81.60 81.57 81.57 0.0M
2021-07-12 81.89 82.33 81.13 82.33 0.0M
2021-07-09 79.22 82.01 79.22 81.95 0.0M
2021-07-08 80.38 80.38 78.07 78.07 0.0M
2021-07-07 80.13 80.13 80.13 80.13 0.0M
2021-07-06 82.43 84.03 79.75 80.27 0.0M
2021-07-05 82.98 82.98 82.98 82.98 0.0M
2021-07-02 82.88 84.28 82.48 82.48 0.0M
2021-07-01 82.37 82.37 82.37 82.37 0.0M
2021-06-30 81.39 81.39 81.39 81.39 0.0M
2021-06-29 80.84 82.56 80.84 80.84 0.0M
2021-06-28 81.01 82.71 80.99 80.99 0.0M
2021-06-25 81.70 83.48 81.70 83.48 0.0M
2021-06-24 82.20 84.62 82.20 84.62 0.0M
2021-06-23 81.91 82.25 81.91 82.12 0.0M
2021-06-22 81.97 82.08 81.74 82.08 0.0M
2021-06-21 82.14 82.14 79.90 79.90 0.0M
2021-06-18 81.53 81.53 80.86 80.97 0.0M
2021-06-17 84.18 84.18 82.71 82.71 0.0M
2021-06-16 84.91 84.91 83.72 83.72 0.0M
2021-06-15 84.81 84.81 83.93 83.93 0.0M
2021-06-14 86.15 86.15 86.15 86.15 0.0M
2021-06-11 85.79 87.66 85.79 87.66 0.0M
2021-06-10 87.26 88.21 86.93 86.93 0.0M
2021-06-09 88.44 89.82 88.12 88.12 0.0M
2021-06-08 87.56 87.56 86.49 87.07 0.0M
2021-06-07 90.43 90.43 89.93 89.93 0.0M
2021-06-04 91.80 92.03 90.49 90.49 0.0M
2021-06-03 89.99 92.43 89.99 92.38 0.0M
2021-06-02 90.64 90.64 90.43 90.43 0.0M
2021-06-01 87.30 90.16 87.30 90.16 0.0M
2021-05-31 87.47 88.75 87.47 88.75 0.0M
2021-05-28 88.63 88.77 88.33 88.77 0.0M
2021-05-27 86.30 86.30 86.30 86.30 0.0M
2021-05-26 85.06 85.12 85.06 85.12 0.0M
2021-05-25 86.55 86.55 86.55 86.55 0.0M
2021-05-21 85.12 86.53 85.12 86.09 0.0M
2021-05-20 85.77 85.77 85.77 85.77 0.0M
2021-05-19 87.51 87.51 85.25 85.25 0.0M
2021-05-18 90.05 90.05 90.05 90.05 0.0M
2021-05-17 88.31 90.68 88.31 90.68 0.0M
2021-05-14 86.95 88.33 86.95 88.33 0.0M
2021-05-13 86.21 86.80 86.19 86.47 0.0M
2021-05-12 87.60 87.60 87.60 87.60 0.0M
2021-05-11 88.38 88.38 86.76 87.37 0.0M
2021-05-10 89.07 90.49 89.07 90.49 0.0M
2021-05-07 89.68 89.68 88.84 88.84 0.0M
2021-05-06 88.40 88.40 88.40 88.40 0.0M
2021-05-05 86.30 88.61 86.30 88.61 0.0M
2021-05-04 84.81 85.02 84.13 85.02 0.0M
2021-05-03 82.10 82.10 82.10 82.10 0.0M
2021-04-30 83.90 83.99 83.90 83.99 0.0M
2021-04-29 83.23 84.74 83.23 84.74 0.0M
2021-04-28 82.29 82.29 82.29 82.29 0.0M
2021-04-27 82.29 82.52 81.80 82.52 0.0M
2021-04-26 81.72 83.19 81.72 83.04 0.0M
2021-04-23 80.36 81.45 80.36 81.45 0.0M
2021-04-22 85.08 85.94 81.32 81.32 0.0M
2021-04-21 82.33 84.72 82.33 84.72 0.0M
2021-04-20 84.32 84.32 82.01 82.01 0.0M
2021-04-19 84.95 84.95 84.11 84.11 0.0M
2021-04-16 84.72 84.72 84.70 84.70 0.0M
2021-04-15 84.66 84.66 83.53 83.53 0.0M
2021-04-14 82.77 84.74 82.77 84.74 0.0M
2021-04-13 83.90 83.90 81.74 82.22 0.0M
2021-04-12 82.50 83.55 82.50 83.55 0.0M
2021-04-09 82.04 82.87 82.04 82.33 0.0M
2021-04-08 82.79 82.79 81.57 81.57 0.0M
2021-04-07 83.69 83.69 83.17 83.17 0.0M
2021-04-06 83.57 85.73 83.57 84.43 0.0M
2021-04-01 84.05 84.43 84.05 84.43 0.0M
2021-03-31 84.84 85.00 84.18 84.18 0.0M
2021-03-30 83.98 84.71 83.84 83.84 0.0M
2021-03-29 84.61 86.25 84.28 84.28 0.0M
2021-03-26 84.21 85.17 84.21 84.65 0.0M
2021-03-25 82.02 83.85 80.76 83.85 0.0M
2021-03-24 80.21 83.62 80.21 83.62 0.0M
2021-03-23 84.02 84.02 81.85 81.85 0.0M
2021-03-22 84.91 84.91 83.20 83.85 0.0M
2021-03-19 85.98 87.42 83.13 85.56 0.0M
2021-03-18 86.15 89.34 86.15 88.15 0.0M
2021-03-17 83.86 86.37 83.85 86.25 0.0M
2021-03-16 86.31 86.31 84.17 84.17 0.0M
2021-03-15 86.29 86.42 84.55 84.55 0.0M
2021-03-12 85.95 87.50 85.95 86.06 0.0M
2021-03-11 86.72 87.05 86.40 87.05 0.0M
2021-03-10 85.41 85.89 85.38 85.89 0.0M
2021-03-09 87.05 87.05 85.77 86.56 0.0M
2021-03-08 85.83 88.19 85.83 88.19 0.0M
2021-03-05 83.91 86.03 83.91 86.03 0.0M
2021-03-04 84.65 84.85 83.60 84.85 0.0M
2021-03-03 84.78 86.18 84.78 85.67 0.0M
2021-03-02 83.63 86.17 83.63 86.14 0.0M
2021-03-01 81.26 84.03 81.17 84.03 0.0M
2021-02-26 81.31 82.97 80.21 82.97 0.0M
2021-02-25 83.62 83.62 81.88 81.88 0.0M
2021-02-24 80.13 83.92 80.13 83.92 0.0M
2021-02-23 80.26 81.55 79.74 79.74 0.0M
2021-02-22 77.51 81.17 77.51 80.59 0.0M
2021-02-19 74.86 74.86 74.86 74.86 0.0M
2021-02-18 76.83 76.83 76.83 76.83 0.0M
2021-02-17 76.89 76.89 76.63 76.89 0.0M
2021-02-16 74.97 76.90 74.97 76.76 0.0M
2021-02-15 74.86 74.87 74.86 74.87 0.0M
2021-02-12 73.99 74.85 73.99 74.85 0.0M
2021-02-11 74.64 74.64 73.38 73.38 0.0M
2021-02-10 74.12 75.01 73.72 75.01 0.0M
2021-02-09 74.85 74.85 74.85 74.85 0.0M
2021-02-08 73.26 74.61 73.26 74.59 0.0M
2021-02-05 72.06 72.06 72.06 72.06 0.0M
2021-02-04 70.38 71.82 70.34 71.80 0.0M
2021-02-03 70.01 70.01 70.01 70.01 0.0M
2021-02-02 68.29 69.80 68.29 69.80 0.0M
2021-02-01 68.29 68.29 67.23 67.60 0.0M
2021-01-29 67.94 70.52 67.94 69.28 0.0M
2021-01-28 67.22 68.05 67.22 68.05 0.0M
2021-01-27 69.71 69.71 67.32 67.32 0.0M
2021-01-26 70.06 70.41 69.71 69.71 0.0M
2021-01-25 71.31 72.50 71.31 71.61 0.0M
2021-01-22 71.93 73.13 71.34 71.49 0.0M
2021-01-21 73.80 73.80 73.43 73.43 0.0M
2021-01-20 73.14 74.53 73.14 74.53 0.0M
2021-01-19 74.48 74.48 72.94 73.52 0.0M
2021-01-18 76.39 76.39 74.90 74.90 0.0M
2021-01-15 76.93 76.93 74.54 74.54 0.0M
2021-01-14 75.86 76.31 75.86 76.06 0.0M
2021-01-13 76.75 77.24 76.35 76.82 0.0M
2021-01-12 75.16 76.53 75.16 76.53 0.0M
2021-01-11 76.27 76.27 75.01 75.38 0.0M
2021-01-08 75.59 76.94 75.30 75.30 0.0M
2021-01-07 75.96 76.05 74.72 75.76 0.0M
2021-01-06 71.13 74.62 71.13 74.62 0.0M
2021-01-05 68.98 70.30 68.98 69.82 0.0M
2021-01-04 72.45 72.76 70.58 70.58 0.0M