30,335€
-2,87%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,68 | 30,70 | 30,22 | 30,35 | -2,83% | - |
| 03.09.2025 | 30,91 | 31,23 | 30,91 | 31,23 | 0,00% | 150,00 |
| 02.09.2025 | 30,74 | 31,23 | 30,74 | 31,23 | 1,79% | 30,00 |
| 01.09.2025 | 30,98 | 30,98 | 30,68 | 30,68 | -1,79% | 400,00 |
| 29.08.2025 | 30,70 | 31,24 | 30,70 | 31,24 | 0,94% | 39,00 |
| 28.08.2025 | 31,25 | 31,25 | 30,95 | 30,95 | -2,67% | 785,00 |
| 27.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,93% | - |
| 26.08.2025 | 31,22 | 32,10 | 31,22 | 32,10 | 2,59% | 405,00 |
| 25.08.2025 | 31,29 | 31,29 | 31,29 | 31,29 | -0,70% | - |
| 22.08.2025 | 31,20 | 31,51 | 31,20 | 31,51 | 1,19% | 160,00 |
| 21.08.2025 | 31,54 | 31,65 | 31,14 | 31,14 | 0,23% | 250,00 |
| 20.08.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -1,11% | - |
| 19.08.2025 | 31,51 | 31,51 | 31,42 | 31,42 | -1,41% | 54,00 |
| 18.08.2025 | 31,73 | 31,87 | 31,73 | 31,87 | 0,19% | 33,00 |
| 15.08.2025 | 31,50 | 31,81 | 31,50 | 31,81 | 2,32% | 50,00 |
| 14.08.2025 | 31,09 | 31,09 | 31,09 | 31,09 | -0,70% | - |
| 13.08.2025 | 31,35 | 31,35 | 31,31 | 31,31 | 0,55% | 110,00 |
| 12.08.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,03% | - |
| 11.08.2025 | 30,68 | 31,15 | 30,68 | 31,15 | 1,17% | 585,00 |
| 08.08.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -1,75% | - |
| 07.08.2025 | 31,52 | 31,52 | 31,00 | 31,34 | -3,57% | 225,00 |
| 06.08.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,18% | - |
| 05.08.2025 | 32,32 | 32,56 | 32,32 | 32,56 | 0,96% | 10,00 |
| 04.08.2025 | 32,25 | 32,25 | 32,25 | 32,25 | 1,19% | - |
| 01.08.2025 | 32,25 | 32,25 | 31,87 | 31,87 | -1,79% | 1.543,00 |
| 31.07.2025 | 32,60 | 32,60 | 32,45 | 32,45 | -1,43% | 40,00 |
| 30.07.2025 | 32,81 | 32,92 | 32,81 | 32,92 | 1,45% | 200,00 |
| 29.07.2025 | 32,45 | 32,45 | 32,45 | 32,45 | -0,76% | - |
| 28.07.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,12% | - |
| 25.07.2025 | 32,73 | 32,74 | 32,73 | 32,74 | -0,55% | 300,00 |
| 24.07.2025 | 32,92 | 32,92 | 32,92 | 32,92 | 0,12% | - |
| 23.07.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 1,58% | - |
| 22.07.2025 | 31,66 | 32,37 | 31,66 | 32,37 | 1,25% | 381,00 |
| 21.07.2025 | 31,93 | 31,97 | 31,93 | 31,97 | 0,60% | 600,00 |
| 18.07.2025 | 32,41 | 32,41 | 31,78 | 31,78 | -1,61% | 40,00 |
| 17.07.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,46% | - |
| 16.07.2025 | 32,11 | 32,45 | 32,11 | 32,45 | -0,37% | 547,00 |
| 15.07.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 1,75% | - |
| 14.07.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -2,08% | - |
| 11.07.2025 | 32,69 | 32,69 | 32,69 | 32,69 | -0,18% | - |
| 10.07.2025 | 32,93 | 32,93 | 32,75 | 32,75 | 0,61% | 20,00 |
| 09.07.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 0,06% | - |
| 08.07.2025 | 31,82 | 32,53 | 31,82 | 32,53 | 3,17% | 51,00 |
| 07.07.2025 | 31,54 | 31,54 | 31,53 | 31,53 | -0,06% | 1,00 |
| 04.07.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -1,50% | - |
| 03.07.2025 | 31,69 | 32,03 | 31,69 | 32,03 | 1,65% | 30,00 |
| 02.07.2025 | 31,51 | 31,51 | 31,51 | 31,51 | 1,48% | - |
| 01.07.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -0,54% | - |
| 30.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -0,32% | - |
| 27.06.2025 | 31,01 | 31,32 | 31,01 | 31,32 | 0,45% | 613,00 |
| 26.06.2025 | 31,63 | 31,63 | 30,96 | 31,18 | -1,27% | 690,00 |
| 25.06.2025 | 31,89 | 31,89 | 31,58 | 31,58 | -1,28% | 40,00 |
| 24.06.2025 | 33,26 | 33,27 | 31,99 | 31,99 | -3,59% | 1.325,00 |
| 23.06.2025 | 33,09 | 33,18 | 33,09 | 33,18 | -1,66% | 75,00 |
| 20.06.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -1,08% | - |
| 19.06.2025 | 34,15 | 34,49 | 34,11 | 34,11 | -2,24% | 345,00 |
| 18.06.2025 | 34,73 | 35,10 | 34,73 | 34,89 | 0,17% | 29,00 |
| 17.06.2025 | 34,23 | 34,98 | 34,23 | 34,83 | -0,31% | 520,00 |
| 16.06.2025 | 33,66 | 35,00 | 33,66 | 34,94 | 2,67% | 1.326,00 |
| 13.06.2025 | 31,70 | 34,03 | 31,70 | 34,03 | 4,32% | 930,00 |
| 12.06.2025 | 31,54 | 32,62 | 31,54 | 32,62 | 0,46% | 432,00 |
| 11.06.2025 | 31,71 | 32,70 | 31,71 | 32,47 | 2,07% | 97,00 |
| 10.06.2025 | 31,81 | 31,81 | 31,81 | 31,81 | 0,28% | - |
| 09.06.2025 | 31,72 | 31,72 | 31,72 | 31,72 | -0,63% | 3.500,00 |
| 06.06.2025 | 32,16 | 32,17 | 31,92 | 31,92 | -1,33% | 98,00 |
| 05.06.2025 | 31,99 | 32,35 | 31,99 | 32,35 | -0,03% | 2.167,00 |
| 04.06.2025 | 31,82 | 32,36 | 31,82 | 32,36 | 1,09% | 501,00 |
| 03.06.2025 | 32,13 | 32,13 | 31,99 | 32,01 | -1,02% | 154,00 |
| 02.06.2025 | 31,38 | 32,34 | 31,38 | 32,34 | 1,44% | 103,00 |
| 30.05.2025 | 31,96 | 31,96 | 31,88 | 31,88 | -2,33% | 211,00 |
| 29.05.2025 | 32,64 | 32,64 | 32,64 | 32,64 | -0,49% | - |
| 28.05.2025 | 32,80 | 32,95 | 32,80 | 32,80 | -0,21% | 1.025,00 |
| 27.05.2025 | 32,72 | 32,87 | 32,72 | 32,87 | 0,37% | 150,00 |
| 26.05.2025 | 32,82 | 32,82 | 32,75 | 32,75 | -0,18% | 1.118,00 |
| 23.05.2025 | 32,35 | 33,10 | 32,35 | 32,81 | 1,58% | 121,00 |
| 22.05.2025 | 31,67 | 32,45 | 31,67 | 32,30 | 1,16% | 2.548,00 |
| 21.05.2025 | 31,52 | 31,93 | 31,52 | 31,93 | 1,14% | 316,00 |
| 20.05.2025 | 31,02 | 31,60 | 31,02 | 31,57 | 1,67% | 380,00 |
| 19.05.2025 | 30,72 | 31,05 | 30,72 | 31,05 | 1,74% | 19,00 |
| 16.05.2025 | 30,73 | 30,73 | 30,52 | 30,52 | 0,16% | 270,00 |
| 15.05.2025 | 29,71 | 30,47 | 29,42 | 30,47 | 1,53% | 215,00 |
| 14.05.2025 | 29,72 | 30,13 | 29,72 | 30,01 | 0,03% | 188,00 |
| 13.05.2025 | 29,59 | 30,00 | 29,59 | 30,00 | 1,11% | 150,00 |
| 12.05.2025 | 29,15 | 29,85 | 29,15 | 29,67 | 2,35% | 700,00 |
| 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% | - |