32,250€
0,51%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 28,96 | 29,66 | 28,89 | 29,50 | 1,88% | 64,00 |
| 17.03.2025 | 28,44 | 29,00 | 28,27 | 28,96 | 1,83% | - |
| 14.03.2025 | 28,07 | 28,53 | 27,92 | 28,44 | 1,72% | - |
| 13.03.2025 | 28,40 | 28,46 | 27,91 | 27,96 | -1,71% | - |
| 12.03.2025 | 28,64 | 28,96 | 28,36 | 28,44 | -0,72% | - |
| 11.03.2025 | 28,24 | 29,25 | 28,24 | 28,65 | 1,43% | 200,00 |
| 10.03.2025 | 28,34 | 28,90 | 27,97 | 28,24 | -0,49% | 200,00 |
| 07.03.2025 | 27,84 | 28,41 | 27,81 | 28,38 | 1,85% | 600,00 |
| 06.03.2025 | 27,20 | 28,31 | 27,20 | 27,87 | 2,44% | 30,00 |
| 05.03.2025 | 26,74 | 27,31 | 26,50 | 27,20 | 1,63% | - |
| 04.03.2025 | 26,86 | 26,98 | 26,12 | 26,77 | -0,41% | 67,00 |
| 03.03.2025 | 27,24 | 27,45 | 26,82 | 26,88 | -1,07% | - |
| 28.02.2025 | 27,87 | 27,87 | 26,89 | 27,17 | -2,53% | 1.209,00 |
| 27.02.2025 | 28,03 | 28,12 | 27,71 | 27,87 | -0,52% | - |
| 26.02.2025 | 28,16 | 28,46 | 27,95 | 28,02 | -0,50% | 50,00 |
| 25.02.2025 | 27,56 | 28,25 | 27,56 | 28,16 | 2,14% | 29,00 |
| 24.02.2025 | 27,67 | 27,97 | 27,29 | 27,57 | 0,36% | 75,00 |
| 21.02.2025 | 27,23 | 27,84 | 27,23 | 27,47 | 0,88% | - |
| 20.02.2025 | 27,45 | 27,67 | 27,18 | 27,23 | -0,46% | 8,00 |
| 19.02.2025 | 27,98 | 28,28 | 27,34 | 27,35 | -2,20% | - |
| 18.02.2025 | 28,14 | 28,48 | 27,95 | 27,97 | -0,62% | 22,00 |
| 17.02.2025 | 27,51 | 28,36 | 27,51 | 28,14 | 2,22% | 600,00 |
| 14.02.2025 | 27,37 | 27,99 | 27,36 | 27,53 | 0,60% | 800,00 |
| 13.02.2025 | 27,01 | 27,65 | 26,68 | 27,37 | 1,39% | 100,00 |
| 12.02.2025 | 27,64 | 27,64 | 26,94 | 26,99 | -2,33% | 10,00 |
| 11.02.2025 | 27,17 | 27,66 | 26,90 | 27,64 | 1,75% | 32,00 |
| 10.02.2025 | 26,73 | 27,18 | 26,44 | 27,16 | 1,59% | 510,00 |
| 07.02.2025 | 28,35 | 29,06 | 26,56 | 26,74 | -5,78% | 910,00 |
| 06.02.2025 | 28,85 | 28,90 | 28,22 | 28,38 | -1,60% | 254,00 |
| 05.02.2025 | 28,80 | 29,08 | 28,57 | 28,84 | 0,14% | 400,00 |
| 04.02.2025 | 28,31 | 28,97 | 28,28 | 28,80 | 1,73% | 180,00 |
| 03.02.2025 | 28,26 | 28,64 | 28,17 | 28,31 | -0,86% | - |
| 31.01.2025 | 29,17 | 29,58 | 28,51 | 28,55 | -2,14% | - |
| 30.01.2025 | 28,72 | 29,42 | 28,71 | 29,18 | 1,64% | - |
| 29.01.2025 | 28,72 | 29,99 | 28,62 | 28,71 | -0,03% | 1.436,00 |
| 28.01.2025 | 28,33 | 28,99 | 28,18 | 28,72 | 1,31% | 200,00 |
| 27.01.2025 | 27,96 | 28,36 | 27,32 | 28,35 | 1,38% | - |
| 24.01.2025 | 28,47 | 28,72 | 27,85 | 27,96 | -1,76% | 7,00 |
| 23.01.2025 | 28,08 | 28,47 | 28,01 | 28,46 | 1,32% | - |
| 22.01.2025 | 28,33 | 28,52 | 28,09 | 28,09 | -0,79% | 100,00 |
| 21.01.2025 | 28,27 | 28,46 | 28,12 | 28,32 | 0,14% | - |
| 20.01.2025 | 28,25 | 28,35 | 28,03 | 28,28 | 0,07% | - |
| 17.01.2025 | 28,12 | 28,80 | 28,07 | 28,26 | 0,50% | - |
| 16.01.2025 | 28,51 | 28,84 | 28,10 | 28,12 | -1,51% | 2,00 |
| 15.01.2025 | 27,93 | 28,80 | 27,93 | 28,55 | 2,26% | - |
| 14.01.2025 | 27,32 | 28,20 | 27,32 | 27,92 | 2,23% | 328,00 |