26,530€
-0,19%
Echtzeit-Aktienkurs YARA INTERNATIONAL NK1,70
Bid:
Ask:
Aktienkurse zur YARA INTERNATIONAL NK1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.09.2024 | 25,17 | 25,96 | 25,17 | 25,87 | 2,70% | 9.122,00 |
| 12.09.2024 | 25,32 | 25,32 | 24,86 | 25,19 | 2,11% | 2.232,00 |
| 11.09.2024 | 24,80 | 25,34 | 24,50 | 24,67 | 0,61% | 4.875,00 |
| 10.09.2024 | 24,67 | 24,92 | 24,47 | 24,52 | -0,73% | 1.393,00 |
| 09.09.2024 | 24,81 | 24,91 | 24,56 | 24,70 | -0,60% | 3.681,00 |
| 06.09.2024 | 25,19 | 25,42 | 24,80 | 24,85 | -2,13% | 1.484,00 |
| 05.09.2024 | 25,23 | 25,39 | 25,21 | 25,39 | -0,16% | 211,00 |
| 04.09.2024 | 25,16 | 25,47 | 25,00 | 25,43 | 0,63% | 2.263,00 |
| 03.09.2024 | 26,16 | 26,16 | 25,26 | 25,27 | -3,33% | 1.722,00 |
| 02.09.2024 | 26,32 | 26,32 | 26,06 | 26,14 | -1,21% | 989,00 |
| 30.08.2024 | 26,54 | 26,54 | 26,42 | 26,46 | 0,84% | 1.517,00 |
| 29.08.2024 | 26,03 | 26,41 | 26,03 | 26,24 | 1,39% | 3.132,00 |
| 28.08.2024 | 26,06 | 26,13 | 25,88 | 25,88 | -0,58% | 1.447,00 |
| 27.08.2024 | 26,19 | 26,40 | 26,03 | 26,03 | -0,12% | 1.574,00 |
| 26.08.2024 | 25,78 | 26,23 | 25,78 | 26,06 | 0,50% | 3.809,00 |
| 23.08.2024 | 25,80 | 25,93 | 25,76 | 25,93 | 0,97% | 996,00 |
| 22.08.2024 | 25,90 | 25,90 | 25,68 | 25,68 | -1,23% | 2.346,00 |
| 21.08.2024 | 25,85 | 26,11 | 25,80 | 26,00 | 1,05% | 2.457,00 |
| 20.08.2024 | 25,98 | 26,02 | 25,52 | 25,73 | -0,89% | 3.741,00 |
| 19.08.2024 | 25,54 | 26,02 | 25,52 | 25,96 | 1,21% | 3.896,00 |
| 16.08.2024 | 25,98 | 25,98 | 25,52 | 25,65 | -0,47% | 1.446,00 |
| 15.08.2024 | 25,36 | 25,79 | 25,30 | 25,77 | 1,10% | 1.568,00 |
| 14.08.2024 | 25,71 | 25,79 | 25,43 | 25,49 | -0,35% | 1.012,00 |
| 13.08.2024 | 25,29 | 25,58 | 25,21 | 25,58 | 0,79% | 1.098,00 |
| 12.08.2024 | 25,45 | 25,45 | 25,25 | 25,38 | 0,48% | 1.292,00 |
| 09.08.2024 | 25,51 | 25,53 | 25,01 | 25,26 | -0,16% | 8.670,00 |
| 08.08.2024 | 25,32 | 25,41 | 24,95 | 25,30 | -0,04% | 1.483,00 |
| 07.08.2024 | 24,77 | 25,32 | 24,77 | 25,31 | 2,55% | 891,00 |
| 06.08.2024 | 24,45 | 24,87 | 24,22 | 24,68 | 0,82% | 8.665,00 |
| 05.08.2024 | 24,53 | 24,69 | 24,00 | 24,48 | -2,90% | 6.747,00 |
| 02.08.2024 | 26,03 | 26,03 | 25,21 | 25,21 | -2,78% | 3.577,00 |
| 01.08.2024 | 26,52 | 26,52 | 25,80 | 25,93 | -3,03% | 11.568,00 |
| 31.07.2024 | 26,56 | 26,74 | 26,29 | 26,74 | 1,21% | 1.590,00 |
| 30.07.2024 | 26,10 | 26,42 | 26,10 | 26,42 | 0,72% | 742,00 |
| 29.07.2024 | 26,81 | 26,81 | 26,07 | 26,23 | -1,54% | 8.308,00 |
| 26.07.2024 | 26,35 | 26,72 | 26,35 | 26,64 | 0,76% | 1.876,00 |
| 25.07.2024 | 26,21 | 26,62 | 25,96 | 26,44 | 0,95% | 3.090,00 |
| 24.07.2024 | 26,56 | 26,66 | 26,19 | 26,19 | -1,80% | 2.579,00 |
| 23.07.2024 | 26,84 | 27,05 | 26,64 | 26,67 | -0,93% | 1.264,00 |
| 22.07.2024 | 26,37 | 27,24 | 26,35 | 26,92 | 2,71% | 7.081,00 |
| 19.07.2024 | 25,80 | 26,76 | 25,80 | 26,21 | 2,58% | 4.352,00 |
| 18.07.2024 | 25,61 | 25,78 | 25,41 | 25,55 | 0,12% | 6.529,00 |
| 17.07.2024 | 25,19 | 25,52 | 25,19 | 25,52 | 2,41% | 1.953,00 |
| 16.07.2024 | 24,99 | 24,99 | 24,78 | 24,92 | -0,32% | 2.924,00 |
| 15.07.2024 | 25,21 | 25,40 | 25,00 | 25,00 | -1,15% | 2.711,00 |
| 12.07.2024 | 25,23 | 25,47 | 25,23 | 25,29 | 1,08% | 2.706,00 |
| 11.07.2024 | 25,10 | 25,11 | 24,76 | 25,02 | -0,67% | 5.283,00 |
| 10.07.2024 | 25,14 | 25,24 | 24,91 | 25,19 | -0,04% | 4.927,00 |
| 09.07.2024 | 25,35 | 25,49 | 25,00 | 25,20 | -1,10% | 2.716,00 |
| 08.07.2024 | 25,79 | 25,79 | 25,46 | 25,48 | -1,09% | 3.566,00 |
| 05.07.2024 | 26,44 | 26,44 | 25,76 | 25,76 | -2,42% | 4.111,00 |
| 04.07.2024 | 26,19 | 26,70 | 26,19 | 26,40 | 0,96% | 1.326,00 |
| 03.07.2024 | 26,49 | 26,63 | 26,15 | 26,15 | -1,17% | 1.560,00 |
| 02.07.2024 | 26,85 | 26,86 | 26,35 | 26,46 | -1,08% | 876,00 |
| 01.07.2024 | 27,13 | 27,19 | 26,71 | 26,75 | -0,85% | 1.686,00 |
| 28.06.2024 | 26,60 | 27,25 | 26,51 | 26,98 | 1,73% | 4.096,00 |
| 27.06.2024 | 26,80 | 26,80 | 26,49 | 26,52 | -1,85% | 2.562,00 |
| 26.06.2024 | 27,33 | 27,45 | 27,02 | 27,02 | 0,22% | 2.924,00 |
| 25.06.2024 | 27,16 | 27,16 | 26,88 | 26,96 | 0,30% | 3.823,00 |
| 24.06.2024 | 26,87 | 27,10 | 26,58 | 26,88 | 0,41% | 1.615,00 |
| 21.06.2024 | 26,25 | 27,00 | 26,13 | 26,77 | 1,94% | 997,00 |
| 20.06.2024 | 26,30 | 26,55 | 26,12 | 26,26 | 0,15% | 2.917,00 |
| 19.06.2024 | 26,43 | 26,49 | 26,22 | 26,22 | -0,53% | 3.889,00 |
| 18.06.2024 | 26,39 | 26,42 | 25,81 | 26,36 | 0,30% | 5.908,00 |
| 17.06.2024 | 26,43 | 26,46 | 25,90 | 26,28 | 0,38% | 4.451,00 |
| 14.06.2024 | 26,40 | 26,58 | 26,00 | 26,18 | -0,98% | 5.179,00 |
| 13.06.2024 | 26,75 | 26,88 | 26,36 | 26,44 | -1,38% | 4.148,00 |
| 12.06.2024 | 27,01 | 27,06 | 26,65 | 26,81 | -0,56% | 4.036,00 |
| 11.06.2024 | 27,42 | 27,42 | 26,90 | 26,96 | -2,32% | 2.866,00 |
| 10.06.2024 | 27,01 | 27,60 | 26,88 | 27,60 | 1,66% | 5.599,00 |
| 07.06.2024 | 26,95 | 27,58 | 26,95 | 27,15 | 0,41% | 4.987,00 |
| 06.06.2024 | 27,24 | 27,38 | 26,64 | 27,04 | -0,70% | 6.594,00 |
| 05.06.2024 | 28,26 | 28,26 | 27,03 | 27,23 | -3,27% | 4.831,00 |
| 04.06.2024 | 28,16 | 28,17 | 27,90 | 28,15 | -1,23% | 2.236,00 |
| 03.06.2024 | 28,61 | 29,25 | 28,49 | 28,50 | -0,25% | 2.713,00 |
| 31.05.2024 | 28,74 | 28,77 | 28,40 | 28,57 | -0,24% | 1.073,00 |
| 30.05.2024 | 28,44 | 28,64 | 28,11 | 28,64 | 0,56% | 1.054,00 |
| 29.05.2024 | 28,76 | 28,95 | 28,44 | 28,48 | -2,63% | 1.571,00 |
| 28.05.2024 | 29,01 | 29,45 | 28,96 | 29,25 | 0,52% | 7.879,00 |
| 27.05.2024 | 28,46 | 29,10 | 28,46 | 29,10 | 2,54% | 5.005,00 |
| 24.05.2024 | 27,92 | 28,79 | 27,92 | 28,38 | 0,67% | 3.687,00 |
| 23.05.2024 | 28,28 | 28,58 | 28,19 | 28,19 | -0,42% | 2.204,00 |
| 22.05.2024 | 28,32 | 28,37 | 27,91 | 28,31 | 0,18% | 3.758,00 |
| 21.05.2024 | 27,47 | 28,38 | 27,47 | 28,26 | 2,69% | 3.361,00 |
| 20.05.2024 | 27,63 | 27,64 | 27,34 | 27,52 | -0,36% | 1.871,00 |
| 17.05.2024 | 27,98 | 28,04 | 27,57 | 27,62 | 0,00% | 1.639,00 |
| 16.05.2024 | 27,43 | 27,82 | 27,25 | 27,62 | 0,91% | 4.066,00 |
| 15.05.2024 | 27,20 | 27,42 | 27,19 | 27,37 | 0,33% | 4.149,00 |
| 14.05.2024 | 27,04 | 27,29 | 26,76 | 27,28 | 1,15% | 8.139,00 |
| 13.05.2024 | 27,41 | 27,41 | 26,56 | 26,97 | -1,89% | 19.355,00 |
| 10.05.2024 | 27,03 | 27,77 | 27,03 | 27,49 | 1,89% | 7.098,00 |
| 09.05.2024 | 26,93 | 27,12 | 26,83 | 26,98 | 0,07% | 2.256,00 |
| 08.05.2024 | 27,32 | 27,42 | 26,80 | 26,96 | -1,17% | 5.934,00 |
| 07.05.2024 | 27,52 | 27,64 | 27,28 | 27,28 | -1,05% | 4.316,00 |
| 06.05.2024 | 27,13 | 27,57 | 27,08 | 27,57 | 2,11% | 2.845,00 |
| 03.05.2024 | 26,77 | 27,12 | 26,65 | 27,00 | 1,12% | 6.000,00 |
| 02.05.2024 | 26,49 | 26,70 | 26,21 | 26,70 | -1,15% | 17.972,00 |