28,445€
-0,70%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 26,73 | 27,31 | 26,66 | 27,31 | 2,15% | 50,00 |
| 10.01.2025 | 26,50 | 27,09 | 26,32 | 26,73 | 0,79% | 20,00 |
| 09.01.2025 | 26,06 | 26,66 | 25,91 | 26,52 | 1,73% | - |
| 08.01.2025 | 26,32 | 26,59 | 25,79 | 26,07 | -0,93% | - |
| 07.01.2025 | 26,60 | 26,77 | 26,15 | 26,32 | -1,05% | - |
| 06.01.2025 | 26,20 | 26,80 | 26,15 | 26,60 | 1,51% | 10,00 |
| 03.01.2025 | 26,05 | 26,25 | 25,82 | 26,20 | 0,60% | 250,00 |
| 02.01.2025 | 25,37 | 26,20 | 25,21 | 26,05 | 2,76% | 42,00 |
| 30.12.2024 | 25,49 | 25,49 | 25,21 | 25,35 | -0,51% | 22,00 |
| 27.12.2024 | 25,46 | 25,72 | 25,19 | 25,48 | 0,10% | 140,00 |
| 23.12.2024 | 25,38 | 25,51 | 25,17 | 25,45 | 0,43% | - |
| 20.12.2024 | 25,36 | 25,53 | 25,01 | 25,34 | -0,08% | 40,00 |
| 19.12.2024 | 25,56 | 25,82 | 25,36 | 25,36 | -0,76% | 40,00 |
| 18.12.2024 | 26,79 | 26,81 | 25,49 | 25,56 | -4,54% | 122,00 |
| 17.12.2024 | 27,23 | 27,23 | 26,73 | 26,77 | -1,67% | 100,00 |
| 16.12.2024 | 27,55 | 27,56 | 27,04 | 27,23 | -1,22% | 360,00 |
| 13.12.2024 | 27,70 | 27,99 | 27,50 | 27,56 | -0,51% | 250,00 |
| 12.12.2024 | 28,12 | 28,40 | 27,68 | 27,70 | -1,49% | - |
| 11.12.2024 | 27,74 | 28,33 | 27,70 | 28,12 | 1,37% | - |
| 10.12.2024 | 27,81 | 28,13 | 27,71 | 27,74 | -0,32% | 80,00 |
| 09.12.2024 | 27,23 | 27,98 | 27,18 | 27,83 | 2,28% | 100,00 |
| 06.12.2024 | 27,62 | 27,84 | 27,19 | 27,21 | -1,47% | 100,00 |
| 05.12.2024 | 27,60 | 27,92 | 27,55 | 27,62 | 0,11% | 15,00 |
| 04.12.2024 | 27,44 | 28,03 | 27,35 | 27,59 | 0,47% | 180,00 |
| 03.12.2024 | 26,71 | 27,51 | 26,67 | 27,46 | 2,79% | 50,00 |
| 02.12.2024 | 26,35 | 26,81 | 26,29 | 26,71 | 1,16% | - |
| 29.11.2024 | 26,75 | 26,78 | 26,35 | 26,41 | -1,29% | - |
| 28.11.2024 | 26,75 | 26,87 | 26,65 | 26,75 | 0,00% | 50,00 |
| 27.11.2024 | 26,55 | 26,94 | 26,35 | 26,75 | 0,75% | - |
| 26.11.2024 | 27,10 | 27,13 | 26,50 | 26,55 | -2,26% | 32,00 |
| 25.11.2024 | 27,28 | 27,43 | 27,11 | 27,17 | -0,33% | - |
| 22.11.2024 | 27,09 | 27,28 | 26,86 | 27,26 | 0,63% | 32,00 |
| 21.11.2024 | 27,37 | 27,42 | 26,84 | 27,09 | -1,04% | 200,00 |
| 20.11.2024 | 27,24 | 27,49 | 27,14 | 27,37 | 0,66% | 200,00 |
| 19.11.2024 | 26,95 | 27,35 | 26,89 | 27,19 | 0,91% | - |
| 18.11.2024 | 27,26 | 27,28 | 26,85 | 26,95 | -1,14% | 65,00 |
| 15.11.2024 | 26,66 | 27,42 | 26,52 | 27,26 | 2,23% | - |
| 14.11.2024 | 26,59 | 26,77 | 26,49 | 26,66 | 0,26% | - |
| 13.11.2024 | 26,85 | 26,95 | 26,36 | 26,59 | -0,93% | 246,00 |
| 12.11.2024 | 27,05 | 27,16 | 26,70 | 26,84 | -0,76% | 300,00 |
| 11.11.2024 | 27,27 | 27,39 | 27,03 | 27,05 | -0,68% | 349,00 |
| 08.11.2024 | 28,23 | 28,24 | 27,06 | 27,23 | -3,58% | 1.459,00 |
| 07.11.2024 | 28,18 | 28,72 | 28,11 | 28,24 | 0,12% | 20,00 |
| 06.11.2024 | 27,87 | 28,55 | 27,85 | 28,21 | 0,62% | 200,00 |
| 05.11.2024 | 27,99 | 28,20 | 27,82 | 28,03 | 0,13% | - |
| 04.11.2024 | 27,74 | 28,13 | 27,67 | 28,00 | 1,01% | - |
| 01.11.2024 | 27,69 | 27,92 | 27,52 | 27,72 | 0,05% | - |
| 31.10.2024 | 28,05 | 28,05 | 27,61 | 27,70 | -1,18% | 80,00 |
| 30.10.2024 | 28,12 | 28,25 | 27,89 | 28,03 | -0,25% | 20,00 |
| 29.10.2024 | 28,18 | 28,71 | 28,03 | 28,10 | -0,28% | 500,00 |
| 28.10.2024 | 28,62 | 28,95 | 27,62 | 28,18 | -1,37% | - |
| 25.10.2024 | 27,59 | 29,69 | 27,46 | 28,57 | 3,35% | 400,00 |
| 24.10.2024 | 27,68 | 28,37 | 27,61 | 27,65 | -0,16% | - |
| 23.10.2024 | 28,06 | 28,26 | 27,62 | 27,69 | -1,21% | 18,00 |
| 22.10.2024 | 28,40 | 28,57 | 27,99 | 28,03 | -1,41% | 1.600,00 |
| 21.10.2024 | 28,83 | 29,03 | 28,37 | 28,43 | -1,44% | 100,00 |
| 18.10.2024 | 29,03 | 29,61 | 28,40 | 28,85 | -0,67% | 393,00 |
| 17.10.2024 | 29,15 | 29,49 | 29,02 | 29,04 | -0,43% | - |