31,730€
1,02%
Echtzeit-Aktienkurs YARA INTERNATIONAL NK1,70
Bid:
Ask:
Aktienkurse zur YARA INTERNATIONAL NK1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 31,32 | 31,73 | 31,30 | 31,61 | 0,64% | 1.087,00 |
| 03.10.2025 | 31,51 | 31,51 | 31,41 | 31,41 | -0,06% | 201,00 |
| 02.10.2025 | 31,85 | 32,00 | 31,43 | 31,43 | -1,26% | 1.368,00 |
| 01.10.2025 | 31,62 | 31,95 | 31,60 | 31,83 | 2,12% | 1.253,00 |
| 30.09.2025 | 31,31 | 31,52 | 31,00 | 31,17 | -0,76% | 1.197,00 |
| 29.09.2025 | 31,89 | 32,00 | 31,09 | 31,41 | -1,57% | 2.530,00 |
| 26.09.2025 | 32,00 | 32,00 | 31,69 | 31,91 | -0,31% | 1.818,00 |
| 25.09.2025 | 31,90 | 32,78 | 31,82 | 32,01 | 0,63% | 2.304,00 |
| 24.09.2025 | 31,67 | 32,00 | 31,55 | 31,81 | 0,79% | 1.474,00 |
| 23.09.2025 | 30,91 | 31,86 | 30,91 | 31,56 | 2,07% | 3.953,00 |
| 22.09.2025 | 31,13 | 31,13 | 30,77 | 30,92 | 0,00% | 1.485,00 |
| 19.09.2025 | 30,89 | 30,92 | 30,86 | 30,92 | 0,23% | 619,00 |
| 18.09.2025 | 31,19 | 31,19 | 30,80 | 30,85 | -0,84% | 401,00 |
| 17.09.2025 | 31,40 | 31,40 | 31,11 | 31,11 | -0,92% | 1.413,00 |
| 16.09.2025 | 31,91 | 31,91 | 31,40 | 31,40 | -2,36% | 1.331,00 |
| 15.09.2025 | 32,12 | 32,25 | 31,90 | 32,16 | 1,45% | 1.266,00 |
| 12.09.2025 | 32,00 | 32,02 | 31,70 | 31,70 | 0,22% | 2.141,00 |
| 11.09.2025 | 31,43 | 31,78 | 31,43 | 31,63 | 1,31% | 445,00 |
| 10.09.2025 | 31,50 | 31,50 | 31,11 | 31,22 | -1,82% | 3.429,00 |
| 09.09.2025 | 30,51 | 31,80 | 30,51 | 31,80 | 3,48% | 1.385,00 |
| 08.09.2025 | 30,76 | 31,08 | 30,64 | 30,73 | 1,05% | 5.759,00 |
| 05.09.2025 | 30,46 | 30,68 | 30,41 | 30,41 | 0,20% | 748,00 |
| 04.09.2025 | 30,56 | 30,56 | 30,33 | 30,35 | -0,69% | 3.616,00 |
| 03.09.2025 | 31,25 | 31,25 | 30,42 | 30,56 | -1,48% | 1.470,00 |
| 02.09.2025 | 30,71 | 31,28 | 30,71 | 31,02 | 0,32% | 3.186,00 |
| 01.09.2025 | 31,05 | 31,20 | 30,72 | 30,92 | -0,45% | 1.650,00 |
| 29.08.2025 | 30,95 | 31,26 | 30,95 | 31,06 | 0,84% | 849,00 |
| 28.08.2025 | 31,36 | 31,36 | 30,80 | 30,80 | -1,28% | 2.010,00 |
| 27.08.2025 | 31,86 | 31,86 | 31,20 | 31,20 | -1,76% | 1.330,00 |
| 26.08.2025 | 31,28 | 32,94 | 31,28 | 31,76 | 1,50% | 2.300,00 |
| 25.08.2025 | 31,27 | 31,53 | 31,14 | 31,29 | -0,19% | 2.183,00 |
| 22.08.2025 | 31,67 | 31,69 | 31,34 | 31,35 | 0,16% | 1.616,00 |
| 21.08.2025 | 31,67 | 31,78 | 31,24 | 31,30 | -0,35% | 839,00 |
| 20.08.2025 | 31,43 | 31,43 | 31,41 | 31,41 | -0,29% | 544,00 |
| 19.08.2025 | 31,54 | 31,68 | 31,49 | 31,50 | 0,61% | 520,00 |
| 18.08.2025 | 31,74 | 31,93 | 31,31 | 31,31 | -1,91% | 1.501,00 |
| 15.08.2025 | 31,57 | 32,00 | 31,57 | 31,92 | 1,46% | 1.581,00 |
| 14.08.2025 | 31,71 | 31,71 | 31,46 | 31,46 | 0,70% | 2.538,00 |
| 13.08.2025 | 31,38 | 31,38 | 31,20 | 31,24 | -0,51% | 1.084,00 |
| 12.08.2025 | 31,51 | 31,59 | 31,40 | 31,40 | 0,90% | 1.565,00 |
| 11.08.2025 | 30,82 | 31,26 | 30,72 | 31,12 | 0,32% | 860,00 |
| 08.08.2025 | 31,00 | 31,18 | 30,79 | 31,02 | 0,45% | 380,00 |
| 07.08.2025 | 31,19 | 31,26 | 30,88 | 30,88 | -2,00% | 1.806,00 |
| 06.08.2025 | 32,60 | 32,60 | 31,51 | 31,51 | -3,40% | 1.473,00 |
| 05.08.2025 | 32,56 | 32,62 | 32,50 | 32,62 | 1,02% | 967,00 |
| 04.08.2025 | 32,25 | 32,55 | 32,25 | 32,29 | 0,75% | 603,00 |
| 01.08.2025 | 32,35 | 32,74 | 32,04 | 32,05 | -0,84% | 1.028,00 |
| 31.07.2025 | 32,58 | 32,70 | 32,29 | 32,32 | -0,52% | 9.898,00 |
| 30.07.2025 | 32,78 | 32,89 | 32,43 | 32,49 | -0,98% | 1.032,00 |
| 29.07.2025 | 32,90 | 33,10 | 32,55 | 32,81 | 1,17% | 2.466,00 |
| 28.07.2025 | 32,71 | 32,73 | 32,42 | 32,43 | 0,43% | 308,00 |
| 25.07.2025 | 32,88 | 32,88 | 32,29 | 32,29 | -1,40% | 495,00 |
| 24.07.2025 | 33,02 | 33,37 | 32,75 | 32,75 | -1,30% | 852,00 |
| 23.07.2025 | 32,99 | 33,18 | 32,70 | 33,18 | 1,84% | 610,00 |
| 22.07.2025 | 32,08 | 32,63 | 32,08 | 32,58 | 2,16% | 1.018,00 |
| 21.07.2025 | 32,13 | 32,31 | 31,89 | 31,89 | -0,34% | 2.039,00 |
| 18.07.2025 | 31,35 | 32,28 | 31,35 | 32,00 | -1,39% | 3.412,00 |
| 17.07.2025 | 32,20 | 32,50 | 32,10 | 32,45 | 1,15% | 427,00 |
| 16.07.2025 | 32,17 | 32,50 | 32,08 | 32,08 | -0,62% | 1.798,00 |
| 15.07.2025 | 32,64 | 32,64 | 32,14 | 32,28 | -1,31% | 788,00 |
| 14.07.2025 | 32,39 | 33,06 | 32,39 | 32,71 | 0,80% | 3.159,00 |
| 11.07.2025 | 32,75 | 32,81 | 32,45 | 32,45 | -1,10% | 379,00 |
| 10.07.2025 | 33,04 | 33,16 | 32,80 | 32,81 | -0,73% | 830,00 |
| 09.07.2025 | 32,68 | 33,22 | 32,68 | 33,05 | 1,32% | 2.353,00 |
| 08.07.2025 | 31,97 | 32,75 | 31,97 | 32,62 | 2,97% | 1.215,00 |
| 07.07.2025 | 31,65 | 31,83 | 31,48 | 31,68 | 0,41% | 1.151,00 |
| 04.07.2025 | 31,68 | 31,68 | 31,55 | 31,55 | -0,85% | 165,00 |
| 03.07.2025 | 31,73 | 31,84 | 31,73 | 31,82 | 0,73% | 1.108,00 |
| 02.07.2025 | 31,59 | 31,82 | 31,59 | 31,59 | -0,09% | 648,00 |
| 01.07.2025 | 31,37 | 31,62 | 31,35 | 31,62 | 1,09% | 456,00 |
| 30.06.2025 | 31,40 | 31,40 | 31,16 | 31,28 | 0,22% | 449,00 |
| 27.06.2025 | 31,06 | 31,21 | 31,06 | 31,21 | 1,07% | 133,00 |
| 26.06.2025 | 31,90 | 31,96 | 30,88 | 30,88 | -2,22% | 2.083,00 |
| 25.06.2025 | 32,00 | 32,18 | 31,51 | 31,58 | -1,19% | 1.641,00 |
| 24.06.2025 | 32,46 | 32,71 | 31,96 | 31,96 | -1,69% | 13.381,00 |
| 23.06.2025 | 33,23 | 33,71 | 32,51 | 32,51 | -2,43% | 3.346,00 |
| 20.06.2025 | 33,74 | 34,26 | 33,08 | 33,32 | -1,86% | 2.418,00 |
| 19.06.2025 | 34,48 | 34,55 | 33,95 | 33,95 | -1,11% | 1.820,00 |
| 18.06.2025 | 34,69 | 35,10 | 34,21 | 34,33 | -0,87% | 4.598,00 |
| 17.06.2025 | 34,29 | 34,98 | 34,26 | 34,63 | 0,41% | 5.892,00 |
| 16.06.2025 | 33,66 | 35,02 | 33,66 | 34,49 | 2,59% | 5.283,00 |
| 13.06.2025 | 31,58 | 34,14 | 31,58 | 33,62 | 4,38% | 4.713,00 |
| 12.06.2025 | 31,86 | 32,76 | 31,54 | 32,21 | 0,19% | 4.301,00 |
| 11.06.2025 | 31,61 | 33,17 | 31,61 | 32,15 | 1,16% | 4.988,00 |
| 10.06.2025 | 32,20 | 32,37 | 31,74 | 31,78 | -0,63% | 3.933,00 |
| 09.06.2025 | 31,99 | 31,99 | 31,84 | 31,98 | -0,03% | 504,00 |
| 06.06.2025 | 32,30 | 32,30 | 31,98 | 31,99 | -0,93% | 3.216,00 |
| 05.06.2025 | 32,36 | 32,51 | 32,18 | 32,29 | 0,37% | 2.704,00 |
| 04.06.2025 | 31,65 | 32,40 | 31,65 | 32,17 | 1,64% | 8.343,00 |
| 03.06.2025 | 32,10 | 32,30 | 31,65 | 31,65 | -2,01% | 2.685,00 |
| 02.06.2025 | 31,40 | 32,36 | 31,40 | 32,30 | 1,83% | 1.871,00 |
| 30.05.2025 | 32,02 | 32,09 | 31,58 | 31,72 | -1,80% | 7.222,00 |
| 29.05.2025 | 32,83 | 32,85 | 32,29 | 32,30 | -0,15% | 2.472,00 |
| 28.05.2025 | 33,00 | 33,02 | 32,01 | 32,35 | -1,61% | 8.300,00 |
| 27.05.2025 | 32,79 | 32,89 | 32,63 | 32,88 | 0,49% | 2.573,00 |
| 26.05.2025 | 32,87 | 33,01 | 32,66 | 32,72 | 0,86% | 6.190,00 |
| 23.05.2025 | 32,59 | 33,16 | 32,29 | 32,44 | 0,22% | 4.381,00 |
| 22.05.2025 | 31,77 | 32,59 | 31,77 | 32,37 | 2,27% | 13.720,00 |
| 21.05.2025 | 31,75 | 32,00 | 31,65 | 31,65 | -0,09% | 2.042,00 |
| 20.05.2025 | 31,29 | 31,82 | 31,29 | 31,68 | 1,18% | 3.544,00 |