31,605€
0,35%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 31,51 | 31,68 | 31,15 | 31,63 | 0,41% | 1.925,00 |
| 30.10.2025 | 31,83 | 31,89 | 31,34 | 31,50 | -0,97% | - |
| 29.10.2025 | 31,89 | 32,13 | 31,68 | 31,81 | -0,25% | - |
| 28.10.2025 | 31,98 | 32,21 | 31,86 | 31,89 | -0,55% | - |
| 27.10.2025 | 32,67 | 32,93 | 32,03 | 32,06 | -1,88% | - |
| 24.10.2025 | 32,07 | 32,74 | 32,07 | 32,68 | 1,93% | 200,00 |
| 23.10.2025 | 31,85 | 32,48 | 31,83 | 32,06 | 1,17% | - |
| 22.10.2025 | 31,79 | 32,10 | 31,62 | 31,69 | -0,47% | 75,00 |
| 21.10.2025 | 32,10 | 32,30 | 31,65 | 31,84 | -0,83% | - |
| 20.10.2025 | 32,12 | 32,19 | 31,40 | 32,10 | 0,08% | 77,00 |
| 17.10.2025 | 32,33 | 32,40 | 30,79 | 32,08 | -0,91% | 600,00 |
| 16.10.2025 | 32,44 | 32,68 | 32,27 | 32,37 | -0,20% | - |
| 15.10.2025 | 31,82 | 32,70 | 31,82 | 32,44 | 2,13% | 22,00 |
| 14.10.2025 | 32,20 | 32,21 | 31,56 | 31,76 | -1,57% | 1,00 |
| 13.10.2025 | 31,32 | 32,28 | 31,32 | 32,27 | 2,89% | - |
| 10.10.2025 | 32,55 | 32,64 | 31,36 | 31,36 | -3,58% | - |
| 09.10.2025 | 32,04 | 32,85 | 32,02 | 32,53 | 1,53% | - |
| 08.10.2025 | 31,35 | 32,58 | 31,01 | 32,04 | 2,33% | 670,00 |
| 07.10.2025 | 31,60 | 31,84 | 31,14 | 31,31 | -0,95% | - |
| 06.10.2025 | 31,50 | 31,78 | 31,31 | 31,61 | 0,29% | - |
| 03.10.2025 | 31,56 | 31,63 | 31,14 | 31,52 | -0,22% | - |
| 02.10.2025 | 31,95 | 32,01 | 31,49 | 31,59 | -1,13% | - |
| 01.10.2025 | 31,25 | 32,02 | 31,08 | 31,95 | 2,08% | - |
| 30.09.2025 | 31,39 | 31,59 | 30,95 | 31,30 | -0,57% | 1,00 |
| 29.09.2025 | 31,84 | 32,08 | 31,16 | 31,48 | -1,13% | - |
| 26.09.2025 | 32,16 | 32,22 | 31,66 | 31,84 | -1,07% | 1.300,00 |
| 25.09.2025 | 31,90 | 32,99 | 31,82 | 32,18 | 0,93% | 5.770,00 |
| 24.09.2025 | 31,59 | 32,10 | 31,19 | 31,89 | 0,13% | - |
| 23.09.2025 | 30,98 | 31,88 | 30,91 | 31,85 | 2,89% | 4,00 |
| 22.09.2025 | 30,98 | 31,14 | 30,71 | 30,95 | -0,08% | 200,00 |
| 19.09.2025 | 30,89 | 31,06 | 30,81 | 30,98 | 0,28% | 51,00 |
| 18.09.2025 | 31,18 | 31,32 | 30,85 | 30,89 | -0,91% | - |
| 17.09.2025 | 31,48 | 31,61 | 31,08 | 31,18 | -0,92% | 1,00 |
| 16.09.2025 | 32,12 | 32,15 | 31,38 | 31,47 | -1,90% | 15,00 |
| 15.09.2025 | 31,82 | 32,30 | 31,80 | 32,08 | 0,44% | 90,00 |
| 12.09.2025 | 31,72 | 32,20 | 31,63 | 31,94 | 0,82% | 1.000,00 |
| 11.09.2025 | 31,31 | 31,86 | 31,26 | 31,68 | 1,07% | - |
| 10.09.2025 | 31,76 | 31,90 | 31,10 | 31,34 | 1,02% | - |
| 09.09.2025 | 30,65 | 31,10 | 30,57 | 31,03 | 0,76% | - |
| 08.09.2025 | 30,59 | 31,22 | 30,59 | 30,79 | 0,75% | 404,00 |
| 05.09.2025 | 30,47 | 30,81 | 30,40 | 30,56 | 0,31% | - |
| 04.09.2025 | 30,65 | 30,67 | 30,23 | 30,47 | -0,57% | - |
| 03.09.2025 | 31,11 | 31,51 | 30,48 | 30,64 | -1,53% | 1.000,00 |
| 02.09.2025 | 30,82 | 31,35 | 30,65 | 31,12 | 0,84% | 163,00 |
| 01.09.2025 | 31,06 | 31,23 | 30,58 | 30,86 | -0,69% | - |
| 29.08.2025 | 30,77 | 31,38 | 30,73 | 31,07 | 0,88% | 150,00 |
| 28.08.2025 | 31,30 | 31,43 | 30,76 | 30,80 | -1,55% | 70,00 |
| 27.08.2025 | 31,93 | 31,98 | 31,22 | 31,29 | -2,00% | - |
| 26.08.2025 | 31,39 | 32,97 | 31,12 | 31,93 | 1,72% | 300,00 |
| 25.08.2025 | 31,42 | 31,56 | 31,17 | 31,39 | -0,10% | 1.667,00 |
| 22.08.2025 | 31,35 | 31,72 | 31,20 | 31,42 | 0,21% | 314,00 |
| 21.08.2025 | 31,61 | 31,92 | 31,17 | 31,35 | -0,93% | - |
| 20.08.2025 | 31,17 | 31,67 | 31,06 | 31,65 | 1,59% | - |
| 19.08.2025 | 31,52 | 31,83 | 31,13 | 31,15 | -1,16% | - |
| 18.08.2025 | 31,92 | 31,97 | 31,45 | 31,52 | -1,25% | - |
| 15.08.2025 | 31,57 | 32,07 | 31,55 | 31,92 | 1,09% | - |
| 14.08.2025 | 31,23 | 31,77 | 31,14 | 31,57 | 0,99% | 3,00 |
| 13.08.2025 | 31,52 | 31,63 | 31,15 | 31,26 | -0,81% | - |
| 12.08.2025 | 31,24 | 31,63 | 31,20 | 31,52 | 1,07% | - |
| 11.08.2025 | 30,89 | 31,44 | 30,75 | 31,18 | 0,65% | 8,00 |
| 08.08.2025 | 30,90 | 31,21 | 30,76 | 30,98 | 0,02% | 1,00 |
| 07.08.2025 | 31,53 | 31,73 | 30,87 | 30,98 | -1,74% | - |
| 06.08.2025 | 32,62 | 32,71 | 31,31 | 31,53 | -3,21% | 175,00 |
| 05.08.2025 | 32,43 | 32,68 | 32,33 | 32,57 | 0,52% | - |
| 04.08.2025 | 32,15 | 32,75 | 32,15 | 32,40 | 0,73% | 96,00 |
| 01.08.2025 | 32,53 | 32,83 | 31,97 | 32,17 | -1,11% | 89,00 |
| 31.07.2025 | 32,54 | 32,78 | 32,26 | 32,53 | -0,03% | 4,00 |
| 30.07.2025 | 32,89 | 33,18 | 32,42 | 32,54 | -0,93% | 20,00 |
| 29.07.2025 | 32,41 | 33,14 | 32,40 | 32,84 | 1,44% | - |
| 28.07.2025 | 32,62 | 32,92 | 32,31 | 32,38 | -0,48% | - |
| 25.07.2025 | 32,81 | 32,83 | 32,37 | 32,53 | -0,75% | - |
| 24.07.2025 | 33,12 | 33,41 | 32,77 | 32,78 | -1,04% | - |
| 23.07.2025 | 32,66 | 33,32 | 32,66 | 33,12 | 1,41% | 100,00 |
| 22.07.2025 | 31,79 | 32,67 | 31,71 | 32,66 | 2,77% | - |
| 21.07.2025 | 32,03 | 32,34 | 31,78 | 31,78 | -0,70% | 300,00 |
| 18.07.2025 | 32,37 | 32,76 | 31,23 | 32,01 | -1,11% | 27,00 |
| 17.07.2025 | 32,33 | 32,51 | 32,12 | 32,37 | 0,19% | - |
| 16.07.2025 | 32,32 | 32,54 | 32,09 | 32,31 | 0,00% | - |
| 15.07.2025 | 32,66 | 32,76 | 32,12 | 32,31 | -1,07% | - |
| 14.07.2025 | 32,21 | 33,15 | 32,04 | 32,66 | 0,86% | - |
| 11.07.2025 | 32,84 | 32,94 | 32,36 | 32,38 | -1,54% | 5,00 |
| 10.07.2025 | 33,17 | 33,22 | 32,72 | 32,88 | -0,87% | - |
| 09.07.2025 | 32,64 | 33,28 | 32,62 | 33,17 | 1,59% | 1,00 |
| 08.07.2025 | 31,79 | 32,71 | 31,78 | 32,65 | 2,82% | 112,00 |
| 07.07.2025 | 31,53 | 31,96 | 31,42 | 31,76 | 0,87% | - |
| 04.07.2025 | 31,72 | 31,79 | 31,43 | 31,48 | -0,71% | - |
| 03.07.2025 | 31,81 | 32,08 | 31,69 | 31,71 | -0,16% | 394,00 |
| 02.07.2025 | 31,57 | 31,89 | 31,42 | 31,76 | 0,62% | - |
| 01.07.2025 | 31,26 | 31,67 | 31,20 | 31,56 | 0,96% | - |
| 30.06.2025 | 31,21 | 31,49 | 31,07 | 31,26 | 0,18% | - |
| 27.06.2025 | 31,04 | 31,50 | 31,01 | 31,21 | 0,61% | - |
| 26.06.2025 | 31,70 | 32,05 | 30,80 | 31,02 | -2,15% | - |
| 25.06.2025 | 32,05 | 32,37 | 31,47 | 31,70 | -1,09% | - |
| 24.06.2025 | 33,31 | 33,41 | 31,93 | 32,05 | -2,51% | - |
| 23.06.2025 | 33,14 | 33,69 | 32,46 | 32,87 | -0,66% | 34,00 |
| 20.06.2025 | 33,99 | 34,28 | 33,04 | 33,09 | -2,69% | 1.829,00 |
| 19.06.2025 | 34,41 | 34,65 | 33,97 | 34,01 | -1,29% | 544,00 |
| 18.06.2025 | 34,72 | 35,11 | 34,23 | 34,45 | -0,65% | - |
| 17.06.2025 | 34,42 | 35,02 | 34,28 | 34,68 | 0,77% | 696,00 |
| 16.06.2025 | 33,70 | 35,18 | 33,59 | 34,41 | 2,11% | 1.059,00 |