30,850€
-0,10%
Echtzeit-Aktienkurs YARA INTERNATIONAL NK1,70
Bid:
Ask:
Aktienkurse zur YARA INTERNATIONAL NK1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 30,71 | 31,33 | 30,71 | 31,31 | 1,03% | 1.341,00 |
| 16.05.2025 | 30,64 | 30,99 | 30,62 | 30,99 | 1,74% | 3.144,00 |
| 15.05.2025 | 29,80 | 30,53 | 29,42 | 30,46 | 2,04% | 13.740,00 |
| 14.05.2025 | 29,82 | 30,41 | 29,82 | 29,85 | 0,20% | 8.244,00 |
| 13.05.2025 | 29,66 | 30,02 | 29,51 | 29,79 | 0,34% | 14.410,00 |
| 12.05.2025 | 29,16 | 29,90 | 29,16 | 29,69 | 1,85% | 5.362,00 |
| 09.05.2025 | 28,87 | 29,26 | 28,87 | 29,15 | 0,87% | 1.805,00 |
| 08.05.2025 | 29,54 | 29,54 | 28,46 | 28,90 | -1,40% | 15.964,00 |
| 07.05.2025 | 29,15 | 29,61 | 29,15 | 29,31 | 0,86% | 9.026,00 |
| 06.05.2025 | 28,81 | 29,11 | 28,81 | 29,06 | 1,29% | 2.987,00 |
| 05.05.2025 | 28,53 | 28,93 | 28,50 | 28,69 | -0,03% | 2.446,00 |
| 02.05.2025 | 28,53 | 29,19 | 28,50 | 28,70 | 0,35% | 5.336,00 |
| 30.04.2025 | 29,82 | 29,82 | 28,41 | 28,60 | -3,21% | 1.556,00 |
| 29.04.2025 | 29,50 | 29,61 | 29,15 | 29,55 | 0,72% | 8.455,00 |
| 28.04.2025 | 28,61 | 29,49 | 28,61 | 29,34 | 2,66% | 2.485,00 |
| 25.04.2025 | 27,82 | 29,30 | 27,82 | 28,58 | 3,78% | 4.619,00 |
| 24.04.2025 | 27,33 | 27,63 | 27,26 | 27,54 | 1,03% | 1.076,00 |
| 23.04.2025 | 27,11 | 27,44 | 27,11 | 27,26 | 2,44% | 538,00 |
| 22.04.2025 | 26,35 | 26,61 | 26,21 | 26,61 | -0,30% | 1.041,00 |
| 17.04.2025 | 26,15 | 26,76 | 25,97 | 26,69 | 3,33% | 2.841,00 |
| 16.04.2025 | 25,66 | 25,84 | 25,42 | 25,83 | -0,04% | 1.028,00 |
| 15.04.2025 | 25,85 | 26,16 | 25,84 | 25,84 | 0,12% | 1.059,00 |
| 14.04.2025 | 26,14 | 26,14 | 25,48 | 25,81 | -0,62% | 568,00 |
| 11.04.2025 | 25,87 | 26,00 | 25,00 | 25,97 | 2,81% | 2.711,00 |
| 10.04.2025 | 26,25 | 26,25 | 24,70 | 25,26 | -5,00% | 2.462,00 |
| 09.04.2025 | 24,38 | 26,59 | 24,18 | 26,59 | 8,62% | 5.003,00 |
| 08.04.2025 | 26,67 | 26,67 | 24,48 | 24,48 | -6,49% | 2.844,00 |
| 07.04.2025 | 24,51 | 26,18 | 23,77 | 26,18 | 5,06% | 7.038,00 |
| 04.04.2025 | 26,29 | 26,50 | 24,88 | 24,92 | -5,89% | 3.788,00 |
| 03.04.2025 | 26,65 | 26,82 | 26,42 | 26,48 | -4,40% | 865,00 |
| 02.04.2025 | 28,40 | 28,40 | 27,50 | 27,70 | -2,46% | 1.486,00 |
| 01.04.2025 | 27,88 | 28,66 | 27,88 | 28,40 | 2,12% | 4.599,00 |
| 31.03.2025 | 27,24 | 27,81 | 27,22 | 27,81 | 0,22% | 4.601,00 |
| 28.03.2025 | 28,02 | 28,02 | 27,75 | 27,75 | -1,25% | 740,00 |
| 27.03.2025 | 28,01 | 28,26 | 27,91 | 28,10 | 0,18% | 1.138,00 |
| 26.03.2025 | 28,53 | 28,60 | 28,05 | 28,05 | -0,43% | 1.424,00 |
| 25.03.2025 | 29,35 | 29,35 | 28,17 | 28,17 | -3,56% | 1.060,00 |
| 24.03.2025 | 29,04 | 29,70 | 29,01 | 29,21 | 0,03% | 1.901,00 |
| 21.03.2025 | 29,75 | 29,75 | 29,20 | 29,20 | -1,22% | 326,00 |
| 20.03.2025 | 29,88 | 29,88 | 29,33 | 29,56 | 0,10% | 526,00 |
| 19.03.2025 | 29,42 | 29,70 | 29,42 | 29,53 | -0,10% | 750,00 |