30,890€
-0,27%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 32,23 | 34,21 | 31,62 | 33,70 | 4,58% | - |
| 12.06.2025 | 32,08 | 32,78 | 31,59 | 32,23 | 0,47% | - |
| 11.06.2025 | 31,75 | 33,17 | 31,56 | 32,08 | 0,79% | - |
| 10.06.2025 | 31,93 | 32,40 | 31,69 | 31,83 | -0,34% | - |
| 09.06.2025 | 31,98 | 32,24 | 31,83 | 31,94 | -0,28% | 500,00 |
| 06.06.2025 | 32,27 | 32,37 | 31,96 | 32,03 | -0,77% | - |
| 05.06.2025 | 32,07 | 32,53 | 32,02 | 32,28 | 0,59% | - |
| 04.06.2025 | 31,70 | 32,46 | 31,70 | 32,09 | 1,21% | - |
| 03.06.2025 | 32,25 | 32,42 | 31,65 | 31,70 | -1,80% | - |
| 02.06.2025 | 31,45 | 32,42 | 31,35 | 32,28 | 2,04% | 100,00 |
| 30.05.2025 | 32,04 | 32,12 | 31,42 | 31,64 | -2,50% | 4.970,00 |
| 29.05.2025 | 32,35 | 32,91 | 32,31 | 32,45 | 0,34% | 600,00 |
| 28.05.2025 | 32,85 | 33,07 | 32,16 | 32,34 | -1,63% | - |
| 27.05.2025 | 32,77 | 32,95 | 32,59 | 32,87 | 0,34% | - |
| 26.05.2025 | 32,78 | 32,99 | 32,52 | 32,76 | 0,80% | 71,00 |
| 23.05.2025 | 32,41 | 33,21 | 32,33 | 32,50 | 0,29% | 4.000,00 |
| 22.05.2025 | 31,72 | 32,66 | 31,70 | 32,41 | 2,24% | 15,00 |
| 21.05.2025 | 31,63 | 32,07 | 31,48 | 31,70 | 0,19% | 20,00 |
| 20.05.2025 | 31,25 | 31,89 | 31,04 | 31,64 | 1,18% | - |
| 19.05.2025 | 30,96 | 31,28 | 30,67 | 31,27 | 0,99% | 331,00 |
| 16.05.2025 | 30,42 | 30,99 | 30,42 | 30,96 | 1,76% | - |
| 15.05.2025 | 29,94 | 30,61 | 29,48 | 30,43 | 1,64% | 500,00 |
| 14.05.2025 | 29,82 | 30,47 | 29,81 | 29,94 | 0,39% | - |
| 13.05.2025 | 29,82 | 30,06 | 29,54 | 29,82 | 0,03% | 400,00 |
| 12.05.2025 | 29,03 | 29,99 | 29,03 | 29,81 | 2,72% | 150,00 |
| 09.05.2025 | 29,01 | 29,46 | 28,98 | 29,02 | -0,09% | 88,00 |
| 08.05.2025 | 29,41 | 29,48 | 28,48 | 29,05 | -1,04% | 1.400,00 |
| 07.05.2025 | 29,03 | 29,66 | 29,03 | 29,35 | 1,12% | - |
| 06.05.2025 | 28,81 | 29,24 | 28,76 | 29,03 | 0,75% | 492,00 |
| 05.05.2025 | 28,67 | 28,98 | 28,44 | 28,81 | 0,47% | 1.600,00 |
| 02.05.2025 | 28,54 | 29,18 | 28,42 | 28,68 | 0,49% | - |
| 30.04.2025 | 29,55 | 29,91 | 28,09 | 28,54 | -3,40% | - |
| 29.04.2025 | 29,38 | 29,64 | 29,12 | 29,54 | 0,56% | 2.360,00 |
| 28.04.2025 | 28,71 | 29,41 | 28,50 | 29,38 | 2,28% | 1.022,00 |
| 25.04.2025 | 27,65 | 29,38 | 27,64 | 28,72 | 3,91% | 750,00 |
| 24.04.2025 | 27,27 | 27,72 | 27,15 | 27,64 | 1,36% | - |
| 23.04.2025 | 26,98 | 27,51 | 26,95 | 27,27 | 1,83% | - |
| 22.04.2025 | 26,36 | 26,82 | 25,93 | 26,78 | 1,31% | - |
| 17.04.2025 | 25,80 | 26,68 | 25,79 | 26,44 | 2,48% | - |
| 16.04.2025 | 25,69 | 25,99 | 25,31 | 25,80 | 0,10% | - |
| 15.04.2025 | 25,67 | 26,26 | 25,67 | 25,77 | 0,43% | 100,00 |
| 14.04.2025 | 26,14 | 26,16 | 25,42 | 25,66 | -1,10% | - |
| 11.04.2025 | 25,92 | 26,03 | 24,99 | 25,95 | 0,10% | - |
| 10.04.2025 | 26,29 | 26,30 | 24,64 | 25,92 | -1,82% | 350,00 |
| 09.04.2025 | 24,41 | 26,57 | 24,08 | 26,40 | 7,30% | 110,00 |
| 08.04.2025 | 26,05 | 26,69 | 24,27 | 24,61 | -5,53% | 323,00 |
| 07.04.2025 | 24,55 | 26,30 | 23,59 | 26,05 | 4,56% | 117,00 |
| 04.04.2025 | 26,38 | 26,74 | 24,91 | 24,91 | -5,57% | 560,00 |
| 03.04.2025 | 27,34 | 27,34 | 26,32 | 26,38 | -4,63% | - |
| 02.04.2025 | 28,41 | 28,41 | 27,21 | 27,66 | -2,64% | 46,00 |
| 01.04.2025 | 27,92 | 28,65 | 27,89 | 28,41 | 1,65% | - |
| 31.03.2025 | 27,47 | 27,98 | 27,15 | 27,95 | 1,47% | 450,00 |
| 28.03.2025 | 27,98 | 28,21 | 27,53 | 27,55 | -1,63% | 10,00 |
| 27.03.2025 | 28,10 | 28,45 | 27,86 | 28,00 | -0,36% | 44,00 |
| 26.03.2025 | 28,45 | 28,64 | 28,05 | 28,10 | -1,23% | - |
| 25.03.2025 | 29,27 | 29,30 | 28,09 | 28,45 | -2,83% | - |
| 24.03.2025 | 29,26 | 29,72 | 29,02 | 29,28 | 0,17% | - |
| 21.03.2025 | 29,55 | 29,76 | 29,16 | 29,23 | -1,22% | - |
| 20.03.2025 | 29,84 | 29,92 | 29,09 | 29,59 | -0,84% | - |
| 19.03.2025 | 29,53 | 29,91 | 29,33 | 29,84 | 1,15% | - |