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
2023-12-29 86.20 87.00 86.20 87.00 0.0M
2023-12-28 87.20 87.20 87.20 87.20 0.0M
2023-12-27 87.00 87.00 87.00 87.00 0.0M
2023-12-22 87.20 87.20 86.80 86.80 0.0M
2023-12-21 87.40 87.40 87.40 87.40 0.0M
2023-12-20 88.20 88.20 88.20 88.20 0.0M
2023-12-19 87.00 87.00 87.00 87.00 0.0M
2023-12-18 86.60 86.80 86.60 86.80 0.0M
2023-12-15 85.80 85.80 85.80 85.80 0.0M
2023-12-14 85.20 86.40 85.20 86.40 0.0M
2023-12-13 84.60 85.60 84.60 85.60 0.0M
2023-12-12 85.80 86.20 85.00 85.00 0.0M
2023-12-11 86.40 86.40 85.60 86.40 0.0M
2023-12-08 85.20 85.20 85.20 85.20 0.0M
2023-12-07 85.40 85.40 84.80 84.80 0.0M
2023-12-06 85.80 86.40 85.80 86.40 0.0M
2023-12-05 86.40 86.40 86.40 86.40 0.0M
2023-12-04 87.40 87.40 87.40 87.40 0.0M
2023-12-01 87.00 87.00 87.00 87.00 0.0M
2023-11-30 85.60 86.40 85.60 86.40 0.0M
2023-11-29 85.20 85.20 85.20 85.20 0.0M
2023-11-28 84.60 84.60 84.60 84.60 0.0M
2023-11-27 85.40 85.60 85.40 85.60 0.0M
2023-11-24 85.80 85.80 85.80 85.80 0.0M
2023-11-23 86.60 87.80 86.60 87.80 0.0M
2023-11-22 87.40 87.80 86.80 87.80 0.0M
2023-11-21 87.60 87.60 87.20 87.20 0.0M
2023-11-20 88.60 88.60 88.60 88.60 0.0M
2023-11-17 88.60 89.20 88.60 89.20 0.0M
2023-11-16 89.40 90.00 88.00 88.00 0.0M
2023-11-15 88.40 88.40 88.40 88.40 0.0M
2023-11-14 87.20 87.20 87.20 87.20 0.0M
2023-11-13 87.00 87.20 87.00 87.20 0.0M
2023-11-10 85.80 86.00 85.80 85.80 0.0M
2023-11-09 84.80 85.80 84.80 85.80 0.0M
2023-11-08 84.80 85.00 84.60 84.60 0.0M
2023-11-07 85.60 85.80 85.60 85.80 0.0M
2023-11-06 85.80 85.80 85.80 85.80 0.0M
2023-11-03 86.20 86.20 86.20 86.20 0.0M
2023-11-02 84.60 86.20 84.60 86.20 0.0M
2023-11-01 85.00 85.60 84.80 84.80 0.0M
2023-10-31 85.00 85.00 85.00 85.00 0.0M
2023-10-30 85.40 85.80 85.20 85.80 0.0M
2023-10-27 85.00 85.00 84.60 84.60 0.0M
2023-10-26 84.00 84.80 84.00 84.80 0.0M
2023-10-25 86.20 86.40 86.00 86.00 0.0M
2023-10-24 84.20 86.80 84.20 86.80 0.0M
2023-10-23 86.60 86.60 86.60 86.60 0.0M
2023-10-20 87.00 87.00 87.00 87.00 0.0M
2023-10-19 88.20 88.20 88.20 88.20 0.0M
2023-10-18 89.00 89.00 88.60 88.60 0.0M
2023-10-17 88.00 88.60 88.00 88.60 0.0M
2023-10-16 87.60 87.60 87.60 87.60 0.0M
2023-10-13 87.20 88.00 87.20 88.00 0.0M
2023-10-12 87.80 87.80 87.80 87.80 0.0M
2023-10-11 88.00 88.00 88.00 88.00 0.0M
2023-10-10 87.60 87.60 87.60 87.60 0.0M
2023-10-09 85.00 85.00 85.00 85.00 0.0M
2023-10-06 85.60 86.20 85.60 86.20 0.0M
2023-10-05 88.40 88.40 88.40 88.40 0.0M
2023-10-04 90.40 90.80 90.20 90.80 0.0M
2023-10-03 88.80 89.00 88.80 89.00 0.0M
2023-10-02 89.40 90.20 89.40 90.20 0.0M
2023-09-29 89.00 89.20 89.00 89.20 0.0M
2023-09-28 90.00 90.00 89.80 89.80 0.0M
2023-09-27 88.40 89.00 88.40 89.00 0.0M
2023-09-26 89.20 89.40 89.20 89.40 0.0M
2023-09-25 88.80 89.00 88.80 88.80 0.0M
2023-09-22 89.60 89.80 89.60 89.80 0.0M
2023-09-21 90.60 90.60 90.00 90.00 0.0M
2023-09-20 91.20 92.20 91.20 92.20 0.0M
2023-09-19 93.60 94.20 93.60 94.20 0.0M
2023-09-18 93.40 93.40 93.40 93.40 0.0M
2023-09-15 94.20 95.00 94.20 95.00 0.0M
2023-09-14 91.60 91.60 91.60 91.60 0.0M
2023-09-13 92.60 92.80 92.60 92.60 0.0M
2023-09-12 92.80 92.80 92.80 92.80 0.0M
2023-09-11 92.40 93.20 92.40 93.20 0.0M
2023-09-08 91.80 92.20 91.80 92.20 0.0M
2023-09-07 92.40 92.60 92.40 92.60 0.0M
2023-09-06 91.00 91.00 91.00 91.00 0.0M
2023-09-05 92.60 93.60 92.60 93.60 0.0M
2023-09-04 93.80 93.80 93.40 93.40 0.0M
2023-09-01 90.80 90.80 90.80 90.80 0.0M
2023-08-31 90.40 91.80 90.40 91.20 0.0M
2023-08-30 90.40 90.60 90.20 90.20 0.0M
2023-08-29 89.60 90.40 89.60 90.40 0.0M
2023-08-28 89.00 89.20 89.00 89.20 0.0M
2023-08-25 88.80 88.80 88.80 88.80 0.0M
2023-08-24 88.60 88.80 88.60 88.60 0.0M
2023-08-23 89.80 89.80 88.20 88.20 0.0M
2023-08-22 89.20 89.80 89.20 89.80 0.0M
2023-08-21 89.00 89.00 89.00 89.00 0.0M
2023-08-18 88.80 88.80 88.40 88.40 0.0M
2023-08-17 88.00 88.00 88.00 88.00 0.0M
2023-08-16 87.80 87.80 87.80 87.80 0.0M
2023-08-15 90.40 90.40 89.40 89.40 0.0M
2023-08-14 90.00 90.60 90.00 90.60 0.0M
2023-08-11 91.20 91.20 91.00 91.00 0.0M
2023-08-10 90.40 90.40 90.00 90.20 0.0M
2023-08-09 89.20 89.20 89.20 89.20 0.0M
2023-08-08 88.80 88.80 88.80 88.80 0.0M
2023-08-07 88.20 89.20 87.00 89.20 0.0M
2023-08-04 87.80 89.00 86.00 87.40 0.0M
2023-08-03 87.60 88.80 87.40 88.80 0.0M
2023-08-02 88.20 88.20 88.20 88.20 0.0M
2023-08-01 90.60 90.60 90.60 90.60 0.0M
2023-07-31 88.80 88.80 88.80 88.80 0.0M
2023-07-28 88.00 88.80 88.00 88.80 0.0M
2023-07-27 85.20 88.60 85.20 88.60 0.0M
2023-07-26 84.20 84.20 84.20 84.20 0.0M
2023-07-25 81.60 85.40 81.60 85.40 0.0M
2023-07-24 82.00 82.00 82.00 82.00 0.0M
2023-07-21 81.60 82.20 81.60 82.20 0.0M
2023-07-20 81.00 81.20 81.00 81.20 0.0M
2023-07-19 80.60 80.80 80.60 80.80 0.0M
2023-07-18 80.40 80.40 80.20 80.40 0.0M
2023-07-17 80.40 80.40 80.40 80.40 0.0M
2023-07-14 82.00 82.60 82.00 82.60 0.0M
2023-07-13 83.20 83.20 83.00 83.00 0.0M
2023-07-12 82.80 82.80 82.80 82.80 0.0M
2023-07-11 82.40 83.20 82.40 83.20 0.0M
2023-07-10 82.40 82.60 82.40 82.60 0.0M
2023-07-07 81.40 83.00 81.40 83.00 0.0M
2023-07-06 82.60 82.60 81.40 81.40 0.0M
2023-07-05 84.20 85.00 82.60 83.60 0.0M
2023-07-04 84.40 84.40 84.20 84.20 0.0M
2023-07-03 83.80 84.40 83.80 84.40 0.0M
2023-06-30 83.00 83.40 83.00 83.40 0.0M
2023-06-29 83.20 83.60 83.00 83.60 0.0M
2023-06-28 81.80 81.80 81.80 81.80 0.0M
2023-06-27 81.40 81.40 81.20 81.20 0.0M
2023-06-26 80.60 81.80 80.60 81.20 0.0M
2023-06-23 79.80 81.00 79.80 80.60 0.0M
2023-06-22 80.60 81.80 80.40 80.40 0.0M
2023-06-21 81.40 82.00 80.40 82.00 0.0M
2023-06-20 83.20 83.20 83.00 83.00 0.0M
2023-06-19 83.40 83.80 83.40 83.80 0.0M
2023-06-16 83.20 84.20 83.20 84.20 0.0M
2023-06-15 82.80 82.80 82.60 82.60 0.0M
2023-06-14 83.40 83.60 83.40 83.60 0.0M
2023-06-13 82.00 82.00 82.00 82.00 0.0M
2023-06-12 82.00 83.40 82.00 83.40 0.0M
2023-06-09 83.20 83.20 82.40 83.20 0.0M
2023-06-08 85.40 85.40 83.20 83.20 0.0M
2023-06-07 83.20 85.40 83.20 85.40 0.0M
2023-06-06 83.00 83.40 83.00 83.40 0.0M
2023-06-05 83.60 85.00 83.60 84.60 0.0M
2023-06-02 80.00 80.20 80.00 80.20 0.0M
2023-06-01 79.60 79.60 79.60 79.60 0.0M
2023-05-31 81.00 81.00 81.00 81.00 0.0M
2023-05-30 81.40 82.40 81.40 82.40 0.0M
2023-05-29 80.80 80.80 80.80 80.80 0.0M
2023-05-26 81.00 82.40 81.00 82.40 0.0M
2023-05-25 85.00 85.00 85.00 85.00 0.0M
2023-05-24 84.00 85.20 83.00 83.00 0.0M
2023-05-23 83.40 83.40 83.20 83.20 0.0M
2023-05-22 83.40 84.40 83.20 84.40 0.0M
2023-05-19 83.80 83.80 83.40 83.40 0.0M
2023-05-18 81.60 81.60 81.60 81.60 0.0M
2023-05-17 80.80 83.60 80.00 81.20 0.0M
2023-05-16 82.00 82.00 82.00 82.00 0.0M
2023-05-15 82.00 82.00 82.00 82.00 0.0M
2023-05-12 80.80 82.00 80.00 82.00 0.0M
2023-05-11 82.00 82.00 81.20 81.20 0.0M
2023-05-10 82.80 83.80 82.40 82.40 0.0M
2023-05-09 82.80 84.00 82.80 84.00 0.0M
2023-05-08 83.00 83.00 82.40 83.00 0.0M
2023-05-05 81.40 83.20 80.40 83.20 0.0M
2023-05-04 80.20 82.20 79.40 81.20 0.0M
2023-05-03 83.00 83.00 83.00 83.00 0.0M
2023-05-02 86.00 86.00 85.40 85.40 0.0M
2023-04-28 82.60 85.20 82.00 85.20 0.0M
2023-04-27 81.40 81.80 81.40 81.80 0.0M
2023-04-26 82.40 82.40 81.60 81.60 0.0M
2023-04-25 85.40 85.40 85.00 85.00 0.0M
2023-04-24 85.00 85.00 85.00 85.00 0.0M
2023-04-21 86.00 86.00 85.40 85.40 0.0M
2023-04-20 87.00 88.20 86.40 86.40 0.0M
2023-04-19 87.80 87.80 86.80 86.80 0.0M
2023-04-18 88.20 89.60 88.00 88.00 0.0M
2023-04-17 87.60 88.80 87.60 88.80 0.0M
2023-04-14 86.00 87.40 86.00 87.40 0.0M
2023-04-13 87.60 87.60 84.20 84.20 0.0M
2023-04-12 87.80 88.20 87.80 88.20 0.0M
2023-04-11 86.00 87.60 86.00 87.60 0.0M
2023-04-06 85.80 86.00 85.80 86.00 0.0M
2023-04-05 84.80 84.80 84.80 84.80 0.0M
2023-04-04 88.20 88.20 86.60 86.60 0.0M
2023-04-03 86.20 87.60 85.80 87.00 0.0M
2023-03-31 84.52 84.57 84.52 84.57 0.0M
2023-03-30 83.58 85.35 83.58 85.35 0.0M
2023-03-29 82.92 82.97 82.92 82.97 0.0M
2023-03-28 80.21 80.51 80.21 80.51 0.0M
2023-03-27 80.00 80.23 79.92 80.23 0.0M
2023-03-24 78.50 79.22 78.30 78.30 0.0M
2023-03-23 79.11 80.29 78.99 80.29 0.0M
2023-03-22 80.70 81.53 80.70 81.53 0.0M
2023-03-21 80.76 80.86 80.67 80.86 0.0M
2023-03-20 78.68 78.68 78.65 78.65 0.0M
2023-03-17 79.00 80.72 78.41 79.93 0.0M
2023-03-16 78.80 80.40 78.80 79.23 0.0M
2023-03-15 81.13 81.13 80.61 80.73 0.0M
2023-03-14 80.46 80.70 80.46 80.70 0.0M
2023-03-13 83.12 83.12 80.07 80.07 0.0M
2023-03-10 84.76 84.98 84.46 84.46 0.0M
2023-03-09 88.11 88.11 87.00 87.00 0.0M
2023-03-08 87.64 87.75 87.64 87.75 0.0M
2023-03-07 88.75 88.75 88.75 88.75 0.0M
2023-03-06 90.56 90.56 90.00 90.00 0.0M
2023-03-03 90.43 90.43 90.32 90.32 0.0M
2023-03-02 90.86 90.86 90.28 90.28 0.0M
2023-03-01 89.90 90.71 89.90 90.71 0.0M
2023-02-28 89.70 91.17 89.70 91.17 0.0M
2023-02-27 93.00 93.00 91.98 91.98 0.0M
2023-02-24 90.76 90.76 90.76 90.76 0.0M
2023-02-23 88.74 90.46 88.74 90.46 0.0M
2023-02-22 88.37 88.88 88.37 88.88 0.0M
2023-02-21 90.63 90.63 89.67 89.67 0.0M
2023-02-20 91.50 91.89 91.50 91.81 0.0M
2023-02-17 91.85 91.85 90.26 90.26 0.0M
2023-02-16 92.76 92.76 92.76 92.76 0.0M
2023-02-15 92.39 94.10 92.32 92.72 0.0M
2023-02-14 93.19 95.53 93.19 95.53 0.0M
2023-02-13 92.14 93.26 92.14 93.26 0.0M
2023-02-10 91.11 91.11 91.11 91.11 0.0M
2023-02-09 91.80 93.47 91.00 93.47 0.0M
2023-02-08 92.60 93.93 92.60 93.34 0.0M
2023-02-07 91.36 92.37 91.34 92.37 0.0M
2023-02-06 92.00 92.00 89.76 89.76 0.0M
2023-02-03 87.66 90.08 87.66 90.08 0.0M
2023-02-02 87.35 88.60 87.35 88.60 0.0M
2023-02-01 87.82 87.82 87.82 87.82 0.0M
2023-01-31 86.79 87.58 86.79 87.58 0.0M
2023-01-30 86.92 88.38 86.92 88.38 0.0M
2023-01-27 86.78 87.99 86.73 86.83 0.0M
2023-01-26 84.65 84.65 84.64 84.64 0.0M
2023-01-25 84.12 84.12 84.12 84.12 0.0M
2023-01-24 84.66 86.42 84.66 86.42 0.0M
2023-01-23 83.89 84.81 83.89 84.79 0.0M
2023-01-20 82.81 82.81 82.81 82.81 0.0M
2023-01-19 83.25 83.25 82.33 82.33 0.0M
2023-01-18 84.13 85.12 84.13 85.12 0.0M
2023-01-17 86.47 86.47 86.44 86.44 0.0M
2023-01-16 86.64 88.59 86.64 88.06 0.0M
2023-01-13 85.53 85.53 85.53 85.53 0.0M
2023-01-12 84.98 84.98 84.98 84.98 0.0M
2023-01-11 84.56 84.56 84.56 84.56 0.0M
2023-01-10 84.32 84.32 84.00 84.00 0.0M
2023-01-09 84.14 86.50 84.14 85.04 0.0M
2023-01-06 82.27 82.34 82.27 82.34 0.0M
2023-01-05 80.13 82.10 80.13 82.10 0.0M
2023-01-04 78.84 81.00 78.84 81.00 0.0M
2023-01-03 78.67 79.78 78.54 78.54 0.0M
2023-01-02 77.08 79.49 77.08 79.49 0.0M