29,100€
1,54%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,03 | 29,19 | 28,99 | 28,99 | 1,15% | 253,00 |
| 08.05.2025 | 29,25 | 29,25 | 28,52 | 28,66 | -1,48% | 800,00 |
| 07.05.2025 | 29,09 | 29,09 | 29,09 | 29,09 | -0,03% | - |
| 06.05.2025 | 28,68 | 29,10 | 28,68 | 29,10 | 2,36% | 410,00 |
| 05.05.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,21% | - |
| 02.05.2025 | 28,49 | 28,49 | 28,49 | 28,49 | -2,16% | 5,00 |
| 30.04.2025 | 29,37 | 29,65 | 29,12 | 29,12 | -1,49% | 477,00 |
| 29.04.2025 | 29,33 | 29,56 | 29,33 | 29,56 | 0,58% | 300,00 |
| 28.04.2025 | 28,37 | 29,39 | 28,37 | 29,39 | 2,76% | 1.250,00 |
| 25.04.2025 | 27,86 | 29,20 | 27,86 | 28,60 | 3,81% | 2.105,00 |
| 24.04.2025 | 27,13 | 27,55 | 27,13 | 27,55 | 1,36% | 73,00 |
| 23.04.2025 | 27,04 | 27,18 | 27,04 | 27,18 | 2,33% | 100,00 |
| 22.04.2025 | 26,22 | 26,56 | 26,22 | 26,56 | 2,15% | 30,00 |
| 17.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | - |
| 16.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,58% | - |
| 15.04.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -1,04% | - |
| 14.04.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 1,25% | - |
| 11.04.2025 | 25,77 | 25,77 | 25,60 | 25,60 | 0,79% | 190,00 |
| 10.04.2025 | 25,90 | 25,98 | 25,40 | 25,40 | 4,10% | 426,00 |
| 09.04.2025 | 24,43 | 24,43 | 24,40 | 24,40 | -7,75% | 400,00 |
| 08.04.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 1,42% | - |
| 07.04.2025 | 24,36 | 26,08 | 23,94 | 26,08 | 3,95% | 454,00 |
| 04.04.2025 | 26,26 | 26,26 | 25,09 | 25,09 | -6,73% | 100,00 |
| 03.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -4,41% | - |
| 02.04.2025 | 28,14 | 28,14 | 28,14 | 28,14 | 0,97% | - |
| 01.04.2025 | 27,87 | 27,87 | 27,87 | 27,87 | 2,46% | - |
| 31.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,19% | 250,00 |
| 28.03.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -0,61% | - |
| 27.03.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -1,34% | 5,00 |
| 26.03.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -0,49% | - |
| 25.03.2025 | 29,18 | 29,21 | 28,50 | 28,50 | -2,56% | 1.006,00 |
| 24.03.2025 | 29,24 | 29,58 | 29,23 | 29,25 | -1,05% | 3.509,00 |
| 21.03.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -0,07% | - |
| 20.03.2025 | 29,70 | 29,70 | 29,58 | 29,58 | 0,68% | 40,00 |
| 19.03.2025 | 29,38 | 29,38 | 29,38 | 29,38 | 1,94% | - |
| 18.03.2025 | 28,82 | 28,82 | 28,82 | 28,82 | 0,63% | - |
| 17.03.2025 | 28,37 | 28,64 | 28,37 | 28,64 | 0,85% | 140,00 |
| 14.03.2025 | 27,93 | 28,40 | 27,93 | 28,40 | 1,43% | 24,00 |
| 13.03.2025 | 28,35 | 28,35 | 27,99 | 28,00 | -2,23% | 537,00 |
| 12.03.2025 | 28,63 | 28,64 | 28,56 | 28,64 | 0,63% | 1.000,00 |
| 11.03.2025 | 28,46 | 28,46 | 28,46 | 28,46 | 1,72% | - |
| 10.03.2025 | 28,23 | 28,53 | 27,98 | 27,98 | 0,65% | 206,00 |
| 07.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.03.2025 | 27,18 | 27,80 | 27,18 | 27,80 | 3,77% | 195,00 |
| 05.03.2025 | 26,77 | 26,79 | 26,77 | 26,79 | 1,71% | 2,00 |
| 04.03.2025 | 26,75 | 26,75 | 26,15 | 26,34 | -3,62% | 56,00 |
| 03.03.2025 | 27,18 | 27,33 | 27,00 | 27,33 | 0,44% | 298,00 |
| 28.02.2025 | 27,75 | 27,75 | 27,21 | 27,21 | -2,61% | 2,00 |
| 27.02.2025 | 27,94 | 27,94 | 27,94 | 27,94 | -0,18% | - |
| 26.02.2025 | 28,09 | 28,21 | 27,99 | 27,99 | -0,64% | 78,00 |
| 25.02.2025 | 27,59 | 28,17 | 27,59 | 28,17 | 2,29% | 308,00 |
| 24.02.2025 | 27,27 | 27,80 | 27,27 | 27,54 | 1,47% | 340,00 |
| 21.02.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,77% | - |
| 20.02.2025 | 27,39 | 27,44 | 27,35 | 27,35 | -0,55% | 52,00 |
| 19.02.2025 | 27,91 | 27,91 | 27,50 | 27,50 | -1,43% | 52,00 |
| 18.02.2025 | 28,01 | 28,28 | 27,90 | 27,90 | 1,42% | 606,00 |
| 17.02.2025 | 27,51 | 27,51 | 27,51 | 27,51 | -0,86% | - |
| 14.02.2025 | 27,41 | 27,77 | 27,41 | 27,75 | 1,17% | 2.600,00 |
| 13.02.2025 | 26,93 | 27,43 | 26,72 | 27,43 | 1,59% | 1.634,00 |
| 12.02.2025 | 27,48 | 27,48 | 27,00 | 27,00 | -1,39% | 180,00 |
| 11.02.2025 | 27,01 | 27,41 | 27,01 | 27,38 | 1,41% | 617,00 |
| 10.02.2025 | 26,67 | 27,00 | 26,49 | 27,00 | 1,39% | 340,00 |
| 07.02.2025 | 28,08 | 28,08 | 26,60 | 26,63 | -5,80% | 1.600,00 |
| 06.02.2025 | 28,70 | 28,70 | 28,27 | 28,27 | -1,67% | 250,00 |
| 05.02.2025 | 28,61 | 28,75 | 28,61 | 28,75 | -0,38% | 780,00 |
| 04.02.2025 | 28,28 | 28,86 | 28,28 | 28,86 | 1,19% | 100,00 |
| 03.02.2025 | 28,01 | 28,52 | 28,01 | 28,52 | 0,07% | 660,00 |
| 31.01.2025 | 29,34 | 29,34 | 28,50 | 28,50 | -0,84% | 7,00 |
| 30.01.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,24% | - |
| 29.01.2025 | 28,76 | 29,90 | 28,67 | 28,67 | 0,14% | 339,00 |
| 28.01.2025 | 28,09 | 28,76 | 28,09 | 28,63 | 1,78% | 765,00 |
| 27.01.2025 | 27,48 | 28,13 | 27,48 | 28,13 | -0,71% | 188,00 |
| 24.01.2025 | 28,36 | 28,49 | 28,33 | 28,33 | 0,60% | 53,00 |
| 23.01.2025 | 28,06 | 28,16 | 28,06 | 28,16 | 0,25% | 100,00 |
| 22.01.2025 | 28,15 | 28,49 | 28,09 | 28,09 | 0,11% | 98,00 |
| 21.01.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | - |
| 20.01.2025 | 28,15 | 28,15 | 28,10 | 28,10 | -2,02% | 3.103,00 |
| 17.01.2025 | 28,02 | 28,68 | 28,02 | 28,68 | 0,31% | 6,00 |
| 16.01.2025 | 28,59 | 28,59 | 28,59 | 28,59 | 0,32% | - |
| 15.01.2025 | 27,80 | 28,70 | 27,80 | 28,50 | 4,82% | 1.066,00 |
| 14.01.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 2,41% | - |
| 13.01.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,57% | 100,00 |
| 10.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,77% | - |
| 09.01.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -2,04% | - |
| 08.01.2025 | 26,29 | 26,48 | 26,29 | 26,48 | 0,42% | 140,00 |
| 07.01.2025 | 26,47 | 26,47 | 26,37 | 26,37 | -0,23% | 47,00 |
| 06.01.2025 | 26,10 | 26,61 | 26,10 | 26,43 | 0,99% | 285,00 |
| 03.01.2025 | 25,98 | 26,17 | 25,89 | 26,17 | 0,85% | 343,00 |
| 02.01.2025 | 25,38 | 25,95 | 25,38 | 25,95 | 2,25% | 108,00 |
| 30.12.2024 | 25,28 | 25,38 | 25,28 | 25,38 | 0,28% | 225,00 |
| 27.12.2024 | 25,12 | 25,37 | 25,12 | 25,31 | -0,43% | 1.000,00 |
| 23.12.2024 | 25,24 | 25,42 | 25,20 | 25,42 | 1,27% | 643,00 |
| 20.12.2024 | 25,24 | 25,24 | 25,09 | 25,10 | -1,76% | 330,00 |
| 19.12.2024 | 25,47 | 25,68 | 25,47 | 25,55 | -1,54% | 604,00 |
| 18.12.2024 | 26,63 | 26,63 | 25,95 | 25,95 | -3,10% | 200,00 |
| 17.12.2024 | 27,12 | 27,12 | 26,78 | 26,78 | -1,51% | 12,00 |
| 16.12.2024 | 27,43 | 27,43 | 27,19 | 27,19 | -1,91% | 178,00 |
| 13.12.2024 | 27,58 | 27,75 | 27,58 | 27,72 | -1,07% | 950,00 |
| 12.12.2024 | 27,98 | 28,02 | 27,98 | 28,02 | 1,23% | 50,00 |
| 11.12.2024 | 27,68 | 27,68 | 27,68 | 27,68 | -0,04% | 100,00 |