26,670€
-6,06%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2025 | 28,44 | 29,06 | 26,55 | 26,66 | -6,09% | 20.903,00 |
| 06.02.2025 | 28,81 | 28,81 | 28,01 | 28,39 | -1,70% | 2.692,00 |
| 05.02.2025 | 28,64 | 29,00 | 28,64 | 28,88 | 0,49% | 1.433,00 |
| 04.02.2025 | 28,62 | 28,90 | 28,62 | 28,74 | 1,91% | 1.304,00 |
| 03.02.2025 | 28,19 | 28,58 | 28,19 | 28,20 | -1,12% | 2.711,00 |
| 31.01.2025 | 29,62 | 29,70 | 28,50 | 28,52 | -1,82% | 2.821,00 |
| 30.01.2025 | 28,74 | 29,30 | 28,74 | 29,05 | 1,50% | 2.150,00 |
| 29.01.2025 | 29,00 | 29,86 | 28,62 | 28,62 | 0,07% | 2.692,00 |
| 28.01.2025 | 28,30 | 28,93 | 28,27 | 28,60 | 1,38% | 4.559,00 |
| 27.01.2025 | 27,43 | 28,26 | 27,43 | 28,21 | 1,07% | 1.737,00 |
| 24.01.2025 | 28,57 | 28,57 | 27,91 | 27,91 | -1,55% | 1.744,00 |
| 23.01.2025 | 28,18 | 28,39 | 28,18 | 28,35 | 0,60% | 1.116,00 |
| 22.01.2025 | 28,36 | 28,50 | 28,18 | 28,18 | -0,46% | 1.477,00 |
| 21.01.2025 | 28,20 | 28,37 | 28,20 | 28,31 | 0,53% | 1.044,00 |
| 20.01.2025 | 28,25 | 28,30 | 28,10 | 28,16 | -0,56% | 2.894,00 |
| 17.01.2025 | 28,65 | 28,65 | 28,18 | 28,32 | 0,89% | 1.199,00 |
| 16.01.2025 | 28,71 | 28,71 | 28,07 | 28,07 | -1,54% | 744,00 |
| 15.01.2025 | 28,25 | 28,77 | 28,23 | 28,51 | 2,48% | 3.271,00 |
| 14.01.2025 | 27,39 | 28,16 | 27,39 | 27,82 | 2,17% | 901,00 |
| 13.01.2025 | 26,65 | 27,23 | 26,65 | 27,23 | 1,83% | 3.901,00 |
| 10.01.2025 | 26,60 | 27,00 | 26,60 | 26,74 | 1,13% | 1.328,00 |
| 09.01.2025 | 26,14 | 26,63 | 26,14 | 26,44 | 1,34% | 1.771,00 |
| 08.01.2025 | 26,34 | 26,51 | 25,81 | 26,09 | -1,06% | 1.640,00 |
| 07.01.2025 | 26,45 | 26,48 | 26,27 | 26,37 | -1,09% | 2.668,00 |
| 06.01.2025 | 26,21 | 26,66 | 26,21 | 26,66 | 1,91% | 1.126,00 |
| 03.01.2025 | 26,19 | 26,22 | 25,82 | 26,16 | 0,42% | 488,00 |
| 02.01.2025 | 25,10 | 26,24 | 25,10 | 26,05 | 2,64% | 4.490,00 |
| 30.12.2024 | 25,42 | 25,42 | 25,23 | 25,38 | -0,47% | 7.162,00 |
| 27.12.2024 | 25,25 | 25,69 | 25,23 | 25,50 | 0,55% | 15.921,00 |
| 23.12.2024 | 25,36 | 25,50 | 25,21 | 25,36 | -0,55% | 3.382,00 |
| 20.12.2024 | 25,10 | 25,50 | 25,00 | 25,50 | 0,24% | 5.678,00 |
| 19.12.2024 | 25,45 | 25,66 | 25,31 | 25,44 | -0,04% | 2.386,00 |
| 18.12.2024 | 26,65 | 26,65 | 25,45 | 25,45 | -4,72% | 4.380,00 |
| 17.12.2024 | 26,88 | 26,94 | 26,71 | 26,71 | -2,13% | 6.146,00 |
| 16.12.2024 | 27,51 | 27,51 | 27,12 | 27,29 | -0,76% | 2.377,00 |
| 13.12.2024 | 27,57 | 27,96 | 27,50 | 27,50 | -0,36% | 4.030,00 |
| 12.12.2024 | 28,03 | 28,13 | 27,60 | 27,60 | -1,46% | 1.372,00 |
| 11.12.2024 | 28,00 | 28,31 | 28,00 | 28,01 | 1,16% | 8.680,00 |
| 10.12.2024 | 27,81 | 28,10 | 27,68 | 27,69 | -0,65% | 1.558,00 |
| 09.12.2024 | 27,25 | 27,99 | 27,25 | 27,87 | 2,61% | 2.626,00 |
| 06.12.2024 | 27,75 | 27,85 | 27,16 | 27,16 | -1,56% | 2.599,00 |
| 05.12.2024 | 27,71 | 27,83 | 27,59 | 27,59 | -0,33% | 3.665,00 |
| 04.12.2024 | 27,48 | 28,03 | 27,48 | 27,68 | 0,99% | 1.799,00 |
| 03.12.2024 | 27,08 | 27,50 | 27,08 | 27,41 | 2,66% | 5.320,00 |
| 02.12.2024 | 26,31 | 26,76 | 26,31 | 26,70 | 1,56% | 1.431,00 |
| 29.11.2024 | 26,71 | 26,74 | 26,29 | 26,29 | -2,01% | 5.109,00 |
| 28.11.2024 | 26,74 | 26,83 | 26,71 | 26,83 | 0,04% | 1.926,00 |
| 27.11.2024 | 26,87 | 26,93 | 26,60 | 26,82 | 1,32% | 1.907,00 |
| 26.11.2024 | 27,14 | 27,14 | 26,47 | 26,47 | -2,54% | 2.697,00 |
| 25.11.2024 | 27,25 | 27,27 | 27,13 | 27,16 | -0,55% | 473,00 |
| 22.11.2024 | 26,99 | 27,31 | 26,93 | 27,31 | 1,00% | 1.542,00 |
| 21.11.2024 | 27,31 | 27,31 | 26,92 | 27,04 | -0,99% | 2.616,00 |
| 20.11.2024 | 27,23 | 27,37 | 27,22 | 27,31 | 0,33% | 1.682,00 |
| 19.11.2024 | 26,87 | 27,27 | 26,87 | 27,22 | 1,53% | 3.221,00 |
| 18.11.2024 | 27,13 | 27,22 | 26,81 | 26,81 | -1,11% | 3.901,00 |
| 15.11.2024 | 26,64 | 27,25 | 26,61 | 27,11 | 1,31% | 4.411,00 |
| 14.11.2024 | 26,63 | 26,76 | 26,56 | 26,76 | 0,75% | 2.362,00 |
| 13.11.2024 | 26,68 | 26,84 | 26,48 | 26,56 | -0,90% | 770,00 |
| 12.11.2024 | 27,01 | 27,05 | 26,74 | 26,80 | -1,07% | 4.359,00 |
| 11.11.2024 | 27,12 | 27,31 | 27,09 | 27,09 | -0,18% | 3.400,00 |
| 08.11.2024 | 27,96 | 27,96 | 27,11 | 27,14 | -3,55% | 2.234,00 |
| 07.11.2024 | 28,28 | 28,55 | 28,07 | 28,14 | 0,32% | 2.106,00 |
| 06.11.2024 | 28,37 | 28,43 | 28,05 | 28,05 | 0,18% | 554,00 |
| 05.11.2024 | 28,11 | 28,12 | 27,83 | 28,00 | -0,43% | 811,00 |
| 04.11.2024 | 27,76 | 28,12 | 27,73 | 28,12 | 1,11% | 21.388,00 |
| 01.11.2024 | 27,66 | 27,95 | 27,63 | 27,81 | 0,40% | 529,00 |
| 31.10.2024 | 27,99 | 27,99 | 27,70 | 27,70 | -1,81% | 905,00 |
| 30.10.2024 | 28,02 | 28,21 | 27,99 | 28,21 | 0,00% | 638,00 |
| 29.10.2024 | 28,11 | 28,60 | 28,11 | 28,21 | 0,43% | 2.694,00 |
| 28.10.2024 | 28,59 | 28,60 | 27,72 | 28,09 | -1,75% | 1.720,00 |
| 25.10.2024 | 27,60 | 29,63 | 27,60 | 28,59 | 2,55% | 5.635,00 |
| 24.10.2024 | 28,06 | 28,32 | 27,88 | 27,88 | 0,87% | 3.536,00 |
| 23.10.2024 | 28,00 | 28,21 | 27,64 | 27,64 | -1,53% | 1.869,00 |
| 22.10.2024 | 28,31 | 28,42 | 27,80 | 28,07 | -1,02% | 11.473,00 |
| 21.10.2024 | 28,82 | 28,99 | 28,36 | 28,36 | -1,56% | 7.478,00 |
| 18.10.2024 | 29,00 | 29,48 | 28,40 | 28,81 | -0,86% | 7.360,00 |
| 17.10.2024 | 29,05 | 29,42 | 29,01 | 29,06 | 0,00% | 844,00 |
| 16.10.2024 | 29,44 | 29,55 | 29,06 | 29,06 | 0,76% | 2.202,00 |
| 15.10.2024 | 29,83 | 29,83 | 28,80 | 28,84 | -3,09% | 2.264,00 |
| 14.10.2024 | 29,68 | 29,84 | 29,54 | 29,76 | -0,03% | 5.848,00 |
| 11.10.2024 | 29,43 | 29,82 | 29,40 | 29,77 | 1,47% | 7.255,00 |
| 10.10.2024 | 29,28 | 29,34 | 29,23 | 29,34 | 0,07% | 619,00 |
| 09.10.2024 | 28,94 | 29,32 | 28,94 | 29,32 | 0,48% | 1.459,00 |
| 08.10.2024 | 29,42 | 29,52 | 29,08 | 29,18 | -1,42% | 6.581,00 |
| 07.10.2024 | 29,96 | 30,00 | 29,47 | 29,60 | -1,56% | 2.282,00 |
| 04.10.2024 | 29,63 | 30,07 | 29,54 | 30,07 | 1,97% | 7.450,00 |
| 03.10.2024 | 29,19 | 29,49 | 29,12 | 29,49 | 0,96% | 1.321,00 |
| 02.10.2024 | 28,68 | 29,56 | 28,68 | 29,21 | 1,60% | 7.483,00 |
| 01.10.2024 | 28,40 | 28,87 | 28,29 | 28,75 | 1,27% | 4.558,00 |
| 30.09.2024 | 28,49 | 28,65 | 28,13 | 28,39 | 0,14% | 1.621,00 |
| 27.09.2024 | 28,01 | 28,50 | 28,01 | 28,35 | 2,90% | 2.323,00 |
| 26.09.2024 | 27,74 | 27,85 | 27,55 | 27,55 | 0,36% | 1.564,00 |
| 25.09.2024 | 27,75 | 27,96 | 27,45 | 27,45 | -1,37% | 3.271,00 |
| 24.09.2024 | 27,58 | 28,00 | 27,58 | 27,83 | 1,50% | 946,00 |
| 23.09.2024 | 27,50 | 27,52 | 27,34 | 27,42 | 0,18% | 1.238,00 |
| 20.09.2024 | 27,70 | 27,78 | 27,28 | 27,37 | -1,40% | 1.827,00 |
| 19.09.2024 | 26,66 | 27,89 | 26,66 | 27,76 | 4,60% | 4.280,00 |
| 18.09.2024 | 26,55 | 26,55 | 26,34 | 26,54 | -0,15% | 916,00 |
| 17.09.2024 | 26,35 | 26,66 | 26,32 | 26,58 | 1,72% | 1.077,00 |
| 16.09.2024 | 25,89 | 26,22 | 25,75 | 26,13 | 1,01% | 2.177,00 |