20,400€
-1,92%
Echtzeit-Aktienkurs YARA INTL ASA ADR NK1,70
Bid:
Ask:
Aktienkurse zur YARA INTL ASA ADR NK1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 24,80 | 25,70 | 24,60 | 25,60 | 3,64% | - |
| 04.05.2026 | 24,80 | 25,50 | 24,60 | 24,70 | -1,20% | 54,00 |
| 30.04.2026 | 24,60 | 25,00 | 24,20 | 25,00 | 1,63% | - |
| 29.04.2026 | 24,60 | 25,00 | 24,40 | 24,60 | -0,81% | 2,00 |
| 28.04.2026 | 24,60 | 25,00 | 24,40 | 24,80 | 0,81% | - |
| 27.04.2026 | 24,80 | 25,00 | 24,40 | 24,60 | -1,60% | - |
| 24.04.2026 | 24,80 | 26,00 | 24,40 | 25,00 | 0,81% | - |
| 23.04.2026 | 24,60 | 25,00 | 24,30 | 24,80 | 0,00% | 2.100,00 |
| 22.04.2026 | 24,00 | 25,00 | 24,00 | 24,80 | 4,20% | 560,00 |
| 21.04.2026 | 23,90 | 24,10 | 23,60 | 23,80 | -0,83% | 162,00 |
| 20.04.2026 | 24,00 | 24,10 | 23,60 | 24,00 | 2,56% | - |
| 17.04.2026 | 25,00 | 25,20 | 23,10 | 23,40 | -7,14% | - |
| 16.04.2026 | 24,80 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 15.04.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | - |
| 14.04.2026 | 26,00 | 26,00 | 24,30 | 24,60 | -5,38% | 580,00 |
| 13.04.2026 | 25,40 | 26,20 | 25,40 | 26,00 | 4,00% | 3.492,00 |
| 10.04.2026 | 25,40 | 25,40 | 24,60 | 25,00 | -1,57% | 614,00 |
| 09.04.2026 | 24,40 | 25,40 | 24,20 | 25,40 | 4,96% | - |
| 08.04.2026 | 25,10 | 25,10 | 23,40 | 24,20 | -10,37% | 1.359,00 |
| 07.04.2026 | 26,00 | 27,00 | 25,80 | 27,00 | 6,30% | 580,00 |
| 02.04.2026 | 24,80 | 25,70 | 24,40 | 25,40 | 0,79% | 20.000,00 |
| 01.04.2026 | 25,60 | 26,10 | 24,60 | 25,20 | -0,79% | - |
| 31.03.2026 | 25,20 | 25,40 | 24,80 | 25,40 | 0,79% | 8.700,00 |
| 30.03.2026 | 24,20 | 25,20 | 24,20 | 25,20 | 5,00% | 7.500,00 |
| 27.03.2026 | 23,90 | 24,20 | 23,80 | 24,00 | 0,84% | 210,00 |
| 26.03.2026 | 23,20 | 24,10 | 23,20 | 23,80 | 1,71% | - |
| 25.03.2026 | 23,20 | 23,70 | 22,60 | 23,40 | 0,00% | - |
| 24.03.2026 | 21,60 | 23,40 | 21,60 | 23,40 | 7,34% | 83,00 |
| 23.03.2026 | 22,40 | 23,30 | 21,50 | 21,80 | -5,63% | 13.000,00 |
| 20.03.2026 | 24,80 | 24,80 | 23,00 | 23,10 | -6,85% | 720,00 |
| 19.03.2026 | 25,40 | 25,80 | 24,60 | 24,80 | -1,59% | 152,00 |
| 18.03.2026 | 25,40 | 25,60 | 25,10 | 25,20 | 0,00% | - |
| 17.03.2026 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 16.03.2026 | 25,40 | 25,60 | 24,60 | 24,80 | -2,36% | 3.567,00 |
| 13.03.2026 | 25,00 | 25,80 | 24,90 | 25,40 | 2,42% | 22,00 |
| 12.03.2026 | 22,40 | 25,20 | 22,40 | 24,80 | 7,83% | 4.510,00 |
| 11.03.2026 | 22,20 | 23,20 | 22,10 | 23,00 | 4,55% | - |
| 10.03.2026 | 22,40 | 22,60 | 21,60 | 22,00 | -2,65% | 196,00 |
| 09.03.2026 | 21,80 | 22,70 | 21,70 | 22,60 | 2,73% | - |
| 06.03.2026 | 21,80 | 22,10 | 21,60 | 22,00 | 0,92% | - |
| 05.03.2026 | 21,40 | 22,10 | 21,20 | 21,80 | 0,93% | - |
| 04.03.2026 | 22,00 | 22,00 | 21,20 | 21,60 | -1,82% | 1.950,00 |
| 03.03.2026 | 21,40 | 22,10 | 21,00 | 22,00 | 1,85% | - |
| 02.03.2026 | 21,30 | 22,20 | 21,30 | 21,60 | 1,89% | - |
| 27.02.2026 | 20,80 | 21,60 | 20,80 | 21,20 | 0,95% | 60,00 |
| 26.02.2026 | 20,60 | 21,20 | 20,60 | 21,00 | 0,96% | - |
| 25.02.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | 351,00 |
| 24.02.2026 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 23.02.2026 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 20.02.2026 | 20,40 | 20,80 | 20,20 | 20,80 | 0,97% | 20,00 |
| 19.02.2026 | 19,90 | 20,60 | 19,90 | 20,60 | 2,74% | - |
| 18.02.2026 | 19,80 | 20,30 | 19,65 | 20,05 | 1,26% | - |
| 17.02.2026 | 19,70 | 19,80 | 19,45 | 19,80 | 0,00% | - |
| 16.02.2026 | 20,05 | 20,20 | 19,80 | 19,80 | -1,25% | - |
| 13.02.2026 | 20,20 | 20,30 | 19,70 | 20,05 | -1,72% | - |
| 12.02.2026 | 20,05 | 20,60 | 19,80 | 20,40 | 0,00% | - |
| 11.02.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -0,49% | - |
| 10.02.2026 | 20,40 | 20,70 | 20,20 | 20,50 | 0,49% | - |
| 09.02.2026 | 19,70 | 20,40 | 19,70 | 20,40 | 2,77% | - |
| 06.02.2026 | 19,40 | 20,00 | 19,40 | 19,85 | 1,79% | - |
| 05.02.2026 | 19,50 | 19,75 | 19,40 | 19,50 | 0,52% | - |
| 04.02.2026 | 19,40 | 19,80 | 19,40 | 19,40 | -1,02% | - |
| 03.02.2026 | 19,40 | 19,65 | 19,10 | 19,60 | 1,03% | - |
| 02.02.2026 | 18,70 | 19,45 | 18,40 | 19,40 | 0,52% | - |
| 30.01.2026 | 19,20 | 19,45 | 19,20 | 19,30 | -1,03% | - |
| 29.01.2026 | 19,00 | 19,60 | 19,00 | 19,50 | 2,09% | - |
| 28.01.2026 | 19,10 | 19,20 | 18,85 | 19,10 | 0,53% | - |
| 27.01.2026 | 19,00 | 19,20 | 18,70 | 19,00 | -0,52% | - |
| 26.01.2026 | 19,00 | 19,20 | 18,95 | 19,10 | 0,00% | - |
| 23.01.2026 | 18,40 | 19,10 | 18,35 | 19,10 | 3,24% | - |
| 22.01.2026 | 18,10 | 18,50 | 18,00 | 18,50 | 2,21% | - |
| 21.01.2026 | 17,75 | 18,15 | 17,70 | 18,10 | 2,26% | - |
| 20.01.2026 | 17,50 | 17,85 | 17,30 | 17,70 | 0,57% | - |
| 19.01.2026 | 17,70 | 17,80 | 17,40 | 17,60 | -1,68% | - |
| 16.01.2026 | 17,90 | 18,10 | 17,70 | 17,90 | 0,00% | - |
| 15.01.2026 | 18,10 | 18,10 | 17,80 | 17,90 | -1,10% | - |
| 14.01.2026 | 17,50 | 18,20 | 17,50 | 18,10 | 4,62% | 500,00 |
| 13.01.2026 | 17,00 | 17,35 | 17,00 | 17,30 | 1,76% | - |
| 12.01.2026 | 16,80 | 17,10 | 16,70 | 17,00 | 0,00% | - |
| 09.01.2026 | 16,65 | 17,20 | 16,65 | 17,00 | 1,80% | - |
| 08.01.2026 | 17,00 | 17,10 | 16,30 | 16,70 | -2,34% | - |
| 07.01.2026 | 17,60 | 17,60 | 16,85 | 17,10 | -2,84% | - |
| 06.01.2026 | 17,70 | 17,90 | 17,30 | 17,60 | 0,00% | - |
| 05.01.2026 | 17,55 | 17,80 | 17,40 | 17,60 | 0,57% | 72,00 |
| 02.01.2026 | 17,50 | 17,70 | 17,30 | 17,50 | 0,00% | - |
| 30.12.2025 | 17,20 | 17,60 | 17,20 | 17,50 | 0,57% | - |
| 29.12.2025 | 17,30 | 17,70 | 17,30 | 17,40 | -0,57% | - |
| 23.12.2025 | 17,20 | 17,65 | 17,20 | 17,50 | 0,57% | - |
| 22.12.2025 | 17,30 | 17,45 | 17,20 | 17,40 | 0,58% | 1.260,00 |
| 19.12.2025 | 16,70 | 17,30 | 16,70 | 17,30 | 2,37% | - |
| 18.12.2025 | 16,70 | 17,00 | 16,70 | 16,90 | 0,00% | - |
| 17.12.2025 | 16,75 | 16,95 | 16,60 | 16,90 | 0,60% | - |
| 16.12.2025 | 16,60 | 16,90 | 16,55 | 16,80 | 0,60% | - |
| 15.12.2025 | 16,50 | 16,90 | 16,50 | 16,70 | 0,60% | - |
| 12.12.2025 | 16,60 | 16,80 | 16,45 | 16,60 | -0,60% | - |
| 11.12.2025 | 16,30 | 16,90 | 16,30 | 16,70 | 2,45% | - |
| 10.12.2025 | 15,90 | 16,40 | 15,90 | 16,30 | 1,24% | - |
| 09.12.2025 | 16,70 | 16,70 | 16,00 | 16,10 | -3,01% | - |
| 08.12.2025 | 16,50 | 16,90 | 16,45 | 16,60 | 0,61% | - |
| 05.12.2025 | 16,30 | 16,65 | 16,30 | 16,50 | 1,23% | - |