48,870€
0,76%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,30 | 51,09 | 49,19 | 51,05 | 3,41% | 920,00 |
| 04.05.2026 | 49,49 | 50,95 | 49,20 | 49,37 | -0,95% | 3.760,00 |
| 30.04.2026 | 48,84 | 50,03 | 48,32 | 49,84 | 2,05% | 1.821,00 |
| 29.04.2026 | 49,52 | 49,94 | 48,71 | 48,84 | -1,07% | 1.919,00 |
| 28.04.2026 | 49,42 | 49,90 | 48,91 | 49,37 | 0,41% | 1.224,00 |
| 27.04.2026 | 49,29 | 49,99 | 48,70 | 49,17 | -1,30% | 1.230,00 |
| 24.04.2026 | 49,24 | 51,87 | 48,87 | 49,82 | 0,75% | 2.592,00 |
| 23.04.2026 | 49,23 | 50,08 | 48,60 | 49,45 | -0,02% | 5.650,00 |
| 22.04.2026 | 47,93 | 50,01 | 47,87 | 49,46 | 3,58% | 1.538,00 |
| 21.04.2026 | 47,86 | 48,14 | 47,10 | 47,75 | -0,13% | 7.253,00 |
| 20.04.2026 | 47,56 | 48,14 | 47,18 | 47,81 | 2,53% | 2.705,00 |
| 17.04.2026 | 49,71 | 50,41 | 46,18 | 46,63 | -6,98% | 5.510,00 |
| 16.04.2026 | 49,72 | 50,69 | 49,45 | 50,13 | 1,07% | 5.657,00 |
| 15.04.2026 | 48,83 | 50,01 | 48,80 | 49,60 | 1,33% | 6.033,00 |
| 14.04.2026 | 51,67 | 51,77 | 48,76 | 48,95 | -5,30% | 3.285,00 |
| 13.04.2026 | 50,59 | 52,41 | 50,55 | 51,69 | 4,00% | 3.229,00 |
| 10.04.2026 | 50,41 | 50,45 | 49,14 | 49,70 | -1,66% | 5.833,00 |
| 09.04.2026 | 48,21 | 51,63 | 48,12 | 50,54 | 4,94% | 9.235,00 |
| 08.04.2026 | 49,80 | 49,98 | 46,65 | 48,16 | -10,63% | 6.929,00 |
| 07.04.2026 | 51,44 | 53,91 | 51,33 | 53,89 | 6,17% | 5.063,00 |
| 02.04.2026 | 49,36 | 51,48 | 48,70 | 50,76 | 1,46% | 6.528,00 |
| 01.04.2026 | 51,17 | 51,89 | 49,19 | 50,03 | -1,44% | 5.603,00 |
| 31.03.2026 | 50,73 | 50,83 | 49,64 | 50,76 | 1,14% | 3.524,00 |
| 30.03.2026 | 48,19 | 50,53 | 48,19 | 50,19 | 4,74% | 2.477,00 |
| 27.03.2026 | 47,65 | 48,29 | 47,60 | 47,92 | 1,29% | 2.730,00 |
| 26.03.2026 | 46,55 | 48,34 | 46,43 | 47,31 | 1,20% | 3.970,00 |
| 25.03.2026 | 46,68 | 47,22 | 45,34 | 46,75 | 0,36% | 4.235,00 |
| 24.03.2026 | 43,17 | 46,74 | 43,17 | 46,58 | 6,86% | 2.169,00 |
| 23.03.2026 | 44,88 | 46,72 | 43,10 | 43,59 | -5,15% | 2.915,00 |
| 20.03.2026 | 49,16 | 49,19 | 45,85 | 45,96 | -6,75% | 4.676,00 |
| 19.03.2026 | 50,79 | 51,54 | 48,70 | 49,28 | -2,20% | 3.796,00 |
| 18.03.2026 | 50,63 | 51,21 | 50,24 | 50,39 | 0,36% | 2.165,00 |
| 17.03.2026 | 49,59 | 50,45 | 49,31 | 50,21 | 1,97% | 5.253,00 |
| 16.03.2026 | 50,77 | 51,10 | 48,84 | 49,24 | -2,71% | 2.153,00 |
| 13.03.2026 | 49,72 | 51,71 | 49,60 | 50,61 | 2,35% | 3.741,00 |
| 12.03.2026 | 45,67 | 50,09 | 45,67 | 49,45 | 7,59% | 6.221,00 |
| 11.03.2026 | 43,87 | 46,12 | 43,61 | 45,96 | 5,10% | 2.861,00 |
| 10.03.2026 | 44,23 | 44,92 | 43,11 | 43,73 | -2,65% | 2.041,00 |
| 09.03.2026 | 43,61 | 45,09 | 43,44 | 44,92 | 2,86% | 3.999,00 |
| 06.03.2026 | 43,78 | 44,01 | 43,06 | 43,67 | 0,60% | 2.159,00 |
| 05.03.2026 | 42,61 | 43,97 | 42,30 | 43,41 | 0,91% | 2.114,00 |
| 04.03.2026 | 43,51 | 43,90 | 42,38 | 43,02 | -1,98% | 1.110,00 |
| 03.03.2026 | 42,92 | 44,21 | 41,88 | 43,89 | 1,81% | 2.399,00 |
| 02.03.2026 | 42,56 | 44,36 | 42,56 | 43,11 | 1,70% | 8.717,00 |
| 27.02.2026 | 42,00 | 43,16 | 41,90 | 42,39 | 1,02% | 2.252,00 |
| 26.02.2026 | 41,49 | 42,32 | 41,49 | 41,96 | 0,89% | 1.536,00 |
| 25.02.2026 | 41,24 | 41,68 | 41,08 | 41,59 | 0,70% | 2.958,00 |
| 24.02.2026 | 41,13 | 41,90 | 40,97 | 41,30 | 0,19% | 809,00 |
| 23.02.2026 | 41,23 | 41,43 | 40,86 | 41,22 | -0,51% | 1.169,00 |
| 20.02.2026 | 40,91 | 41,60 | 40,55 | 41,43 | 1,44% | 89,00 |
| 19.02.2026 | 40,23 | 40,90 | 40,14 | 40,84 | 1,67% | 1.695,00 |
| 18.02.2026 | 39,41 | 40,55 | 39,30 | 40,17 | 1,93% | 934,00 |
| 17.02.2026 | 39,28 | 39,82 | 38,95 | 39,41 | -0,15% | 2.396,00 |
| 16.02.2026 | 40,22 | 40,34 | 39,47 | 39,47 | -1,55% | 108,00 |
| 13.02.2026 | 40,52 | 40,69 | 39,50 | 40,09 | -1,09% | 777,00 |
| 12.02.2026 | 40,70 | 41,30 | 39,67 | 40,53 | -0,61% | 2.084,00 |
| 11.02.2026 | 41,20 | 41,49 | 40,39 | 40,78 | -0,90% | 2.085,00 |
| 10.02.2026 | 40,72 | 41,36 | 40,57 | 41,15 | 1,38% | 646,00 |
| 09.02.2026 | 39,81 | 40,62 | 39,69 | 40,59 | 2,01% | 1.826,00 |
| 06.02.2026 | 38,81 | 39,86 | 38,74 | 39,79 | 2,25% | 924,00 |
| 05.02.2026 | 38,84 | 39,44 | 38,55 | 38,92 | 0,30% | 6.848,00 |
| 04.02.2026 | 39,11 | 39,67 | 38,80 | 38,80 | -0,77% | 2.198,00 |
| 03.02.2026 | 38,50 | 39,16 | 38,24 | 39,10 | 0,93% | 2.218,00 |
| 02.02.2026 | 37,44 | 38,92 | 36,74 | 38,74 | 0,34% | 8.653,00 |
| 30.01.2026 | 38,76 | 38,94 | 38,29 | 38,61 | -0,92% | 629,00 |
| 29.01.2026 | 38,36 | 39,26 | 38,26 | 38,97 | 2,15% | 2.064,00 |
| 28.01.2026 | 38,32 | 38,46 | 37,80 | 38,15 | 0,53% | 368,00 |
| 27.01.2026 | 38,34 | 38,40 | 37,38 | 37,95 | -0,65% | 879,00 |
| 26.01.2026 | 38,05 | 38,32 | 37,86 | 38,20 | 0,39% | 921,00 |
| 23.01.2026 | 36,86 | 38,20 | 36,70 | 38,05 | 3,37% | 2.387,00 |
| 22.01.2026 | 36,16 | 36,96 | 35,96 | 36,81 | 2,00% | 1.611,00 |
| 21.01.2026 | 35,54 | 36,23 | 35,40 | 36,09 | 2,04% | 790,00 |
| 20.01.2026 | 35,03 | 35,73 | 34,60 | 35,37 | 0,65% | 335,00 |
| 19.01.2026 | 35,30 | 35,52 | 34,78 | 35,14 | -1,82% | 7.017,00 |
| 16.01.2026 | 35,76 | 36,15 | 35,37 | 35,79 | 0,25% | 338,00 |
| 15.01.2026 | 36,25 | 36,26 | 35,57 | 35,70 | -1,03% | 2.026,00 |
| 14.01.2026 | 34,85 | 36,40 | 34,82 | 36,07 | 4,76% | 1.442,00 |
| 13.01.2026 | 34,28 | 34,56 | 34,06 | 34,43 | 1,83% | 5.658,00 |
| 12.01.2026 | 33,92 | 34,15 | 33,39 | 33,81 | -0,18% | 2.536,00 |
| 09.01.2026 | 33,31 | 34,43 | 33,30 | 33,87 | 1,74% | 2.098,00 |
| 08.01.2026 | 33,98 | 34,05 | 32,68 | 33,29 | -2,29% | 2.090,00 |
| 07.01.2026 | 35,04 | 35,08 | 33,96 | 34,07 | -2,82% | 335,00 |
| 06.01.2026 | 35,22 | 35,75 | 35,03 | 35,06 | -0,31% | 3.191,00 |
| 05.01.2026 | 35,09 | 35,60 | 34,87 | 35,17 | 0,66% | 1.151,00 |
| 02.01.2026 | 34,88 | 35,32 | 34,64 | 34,94 | -0,07% | 527,00 |
| 30.12.2025 | 34,76 | 35,13 | 34,66 | 34,97 | 0,68% | 20,00 |
| 29.12.2025 | 34,92 | 35,40 | 34,67 | 34,73 | -0,49% | 2.555,00 |
| 23.12.2025 | 34,71 | 35,28 | 34,66 | 34,90 | 0,61% | 928,00 |
| 22.12.2025 | 34,46 | 34,89 | 34,31 | 34,69 | 0,35% | 1.752,00 |
| 19.12.2025 | 33,70 | 34,61 | 33,64 | 34,57 | 2,84% | 724,00 |
| 18.12.2025 | 33,73 | 33,92 | 33,60 | 33,62 | 0,06% | 1.186,00 |
| 17.12.2025 | 33,52 | 33,93 | 33,21 | 33,60 | 0,37% | 3.999,00 |
| 16.12.2025 | 33,23 | 33,79 | 33,19 | 33,47 | 0,27% | 2.292,00 |
| 15.12.2025 | 33,10 | 33,75 | 32,98 | 33,38 | 0,88% | 1.274,00 |
| 12.12.2025 | 33,49 | 33,57 | 32,98 | 33,09 | -0,53% | - |
| 11.12.2025 | 32,43 | 33,89 | 32,41 | 33,27 | 2,04% | 4.300,00 |
| 10.12.2025 | 32,10 | 32,65 | 31,94 | 32,60 | 1,56% | 14.500,00 |
| 09.12.2025 | 33,23 | 33,26 | 32,09 | 32,10 | -3,31% | 105,00 |
| 08.12.2025 | 33,00 | 33,80 | 32,91 | 33,20 | 0,73% | 2.506,00 |
| 05.12.2025 | 32,57 | 33,29 | 32,52 | 32,96 | 1,29% | 884,00 |