38,575€
-0,72%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 38,90 | 38,90 | 38,57 | 38,76 | -0,26% | - |
| 29.01.2026 | 37,99 | 39,26 | 37,99 | 38,86 | 2,16% | 25,00 |
| 28.01.2026 | 38,07 | 38,45 | 37,83 | 38,04 | -0,24% | 200,00 |
| 27.01.2026 | 38,29 | 38,43 | 37,38 | 38,13 | -0,59% | 3,00 |
| 26.01.2026 | 37,90 | 38,36 | 37,73 | 38,35 | 1,03% | 894,00 |
| 23.01.2026 | 36,94 | 38,20 | 36,70 | 37,96 | 2,84% | 2.828,00 |
| 22.01.2026 | 36,04 | 36,97 | 35,96 | 36,91 | 2,51% | 409,00 |
| 21.01.2026 | 35,45 | 36,16 | 35,42 | 36,01 | 1,44% | 3.400,00 |
| 20.01.2026 | 35,02 | 35,74 | 34,61 | 35,50 | 1,27% | 221,00 |
| 19.01.2026 | 35,61 | 35,82 | 34,78 | 35,05 | -1,94% | 200,00 |
| 16.01.2026 | 35,68 | 36,15 | 35,36 | 35,75 | 0,14% | - |
| 15.01.2026 | 36,13 | 36,34 | 35,57 | 35,70 | -0,75% | 1,00 |
| 14.01.2026 | 34,47 | 36,39 | 34,45 | 35,97 | 4,43% | 881,00 |
| 13.01.2026 | 33,72 | 34,55 | 33,72 | 34,44 | 2,26% | 200,00 |
| 12.01.2026 | 33,79 | 34,15 | 33,39 | 33,68 | -0,33% | - |
| 09.01.2026 | 33,36 | 34,43 | 33,30 | 33,79 | 1,32% | - |
| 08.01.2026 | 34,03 | 34,04 | 32,69 | 33,35 | -2,00% | - |
| 07.01.2026 | 34,99 | 35,07 | 33,97 | 34,03 | -3,01% | - |
| 06.01.2026 | 35,08 | 35,74 | 34,94 | 35,09 | 0,07% | 340,00 |
| 05.01.2026 | 34,85 | 35,60 | 34,85 | 35,06 | 0,62% | 202,00 |
| 02.01.2026 | 34,98 | 35,32 | 34,50 | 34,85 | -0,60% | 431,00 |
| 30.12.2025 | 34,78 | 35,14 | 34,63 | 35,06 | 0,82% | 3.722,00 |
| 29.12.2025 | 34,88 | 35,41 | 34,73 | 34,77 | -0,49% | 4.046,00 |
| 23.12.2025 | 34,68 | 35,28 | 34,62 | 34,94 | 0,78% | 370,00 |
| 22.12.2025 | 34,50 | 34,89 | 34,32 | 34,67 | 0,42% | - |
| 19.12.2025 | 33,57 | 34,61 | 33,52 | 34,53 | 2,75% | 32,00 |
| 18.12.2025 | 33,62 | 33,92 | 33,52 | 33,60 | -0,09% | 175,00 |
| 17.12.2025 | 33,40 | 33,92 | 33,27 | 33,63 | 0,69% | - |
| 16.12.2025 | 33,38 | 33,79 | 33,22 | 33,40 | -0,12% | 97,00 |
| 15.12.2025 | 33,14 | 33,77 | 32,91 | 33,44 | 1,01% | - |
| 12.12.2025 | 33,32 | 33,57 | 33,00 | 33,11 | -0,72% | 199,00 |
| 11.12.2025 | 32,62 | 33,89 | 32,27 | 33,35 | 2,41% | 1.310,00 |
| 10.12.2025 | 32,01 | 32,60 | 31,95 | 32,56 | 1,61% | - |
| 09.12.2025 | 33,20 | 33,25 | 32,02 | 32,05 | -3,86% | - |
| 08.12.2025 | 33,02 | 33,80 | 32,91 | 33,33 | 0,86% | - |
| 05.12.2025 | 32,49 | 33,29 | 32,48 | 33,05 | 1,82% | - |
| 04.12.2025 | 32,48 | 32,80 | 32,24 | 32,46 | 0,02% | 1,00 |
| 03.12.2025 | 32,01 | 32,68 | 31,96 | 32,45 | 1,39% | - |
| 02.12.2025 | 31,78 | 32,39 | 31,64 | 32,01 | 0,52% | 167,00 |
| 01.12.2025 | 31,33 | 31,86 | 31,16 | 31,84 | 1,35% | - |
| 28.11.2025 | 31,18 | 31,46 | 31,00 | 31,42 | 0,72% | - |
| 27.11.2025 | 31,08 | 31,26 | 30,97 | 31,19 | 0,32% | - |
| 26.11.2025 | 30,99 | 31,13 | 30,79 | 31,09 | 0,44% | - |
| 25.11.2025 | 30,52 | 31,06 | 30,45 | 30,96 | 1,49% | - |
| 24.11.2025 | 30,90 | 31,23 | 30,22 | 30,50 | -1,64% | 706,00 |
| 21.11.2025 | 30,11 | 31,01 | 30,11 | 31,01 | 2,99% | 40,00 |
| 20.11.2025 | 30,96 | 31,56 | 30,09 | 30,11 | -2,13% | 62,00 |
| 19.11.2025 | 31,15 | 31,35 | 30,72 | 30,77 | -1,24% | - |
| 18.11.2025 | 31,29 | 31,34 | 30,83 | 31,15 | -0,48% | 30,00 |
| 17.11.2025 | 31,83 | 32,01 | 31,28 | 31,30 | -1,59% | - |
| 14.11.2025 | 32,11 | 32,52 | 31,69 | 31,81 | -0,78% | - |
| 13.11.2025 | 32,32 | 32,57 | 32,04 | 32,06 | -0,82% | - |
| 12.11.2025 | 31,91 | 32,39 | 31,81 | 32,32 | 1,36% | - |
| 11.11.2025 | 30,59 | 32,11 | 30,58 | 31,89 | 4,18% | 300,00 |
| 10.11.2025 | 30,61 | 30,90 | 30,41 | 30,61 | 0,34% | 30,00 |
| 07.11.2025 | 30,30 | 30,80 | 29,96 | 30,50 | 0,66% | 100,00 |
| 06.11.2025 | 31,70 | 31,85 | 30,19 | 30,30 | -4,69% | 27,00 |
| 05.11.2025 | 31,34 | 31,79 | 31,21 | 31,79 | 1,45% | - |
| 04.11.2025 | 31,86 | 31,87 | 31,20 | 31,34 | -2,22% | 800,00 |
| 03.11.2025 | 31,64 | 32,17 | 31,47 | 32,05 | 1,36% | 14,00 |
| 31.10.2025 | 31,51 | 31,68 | 31,15 | 31,62 | 0,38% | 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 |