26,740€
-5,41%
Echtzeit-Aktienkurs YARA INTERNATIONAL NK1,70
Bid:
Ask:
Aktienkurse zur YARA INTERNATIONAL NK1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 0,04% | - |
| 09.12.2024 | 27,13 | 27,68 | 27,13 | 27,68 | 0,65% | 885,00 |
| 06.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | 3,00 |
| 05.12.2024 | 27,58 | 27,80 | 27,58 | 27,80 | -0,79% | 810,00 |
| 04.12.2024 | 27,35 | 28,02 | 27,35 | 28,02 | 5,58% | 460,00 |
| 03.12.2024 | 26,54 | 26,54 | 26,54 | 26,54 | 0,08% | - |
| 02.12.2024 | 26,23 | 26,54 | 26,23 | 26,52 | -0,04% | 398,00 |
| 29.11.2024 | 26,63 | 26,63 | 26,53 | 26,53 | -0,97% | 110,00 |
| 28.11.2024 | 26,68 | 26,79 | 26,68 | 26,79 | 1,44% | 100,00 |
| 27.11.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -1,93% | - |
| 26.11.2024 | 26,96 | 26,96 | 26,93 | 26,93 | -0,74% | 2,00 |
| 25.11.2024 | 27,15 | 27,15 | 27,13 | 27,13 | 0,56% | 63,00 |
| 22.11.2024 | 26,98 | 26,98 | 26,98 | 26,98 | -0,88% | - |
| 21.11.2024 | 27,22 | 27,22 | 27,22 | 27,22 | 0,07% | - |
| 20.11.2024 | 27,08 | 27,40 | 27,08 | 27,20 | 1,23% | 76,00 |
| 19.11.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -0,81% | - |
| 18.11.2024 | 27,09 | 27,09 | 27,09 | 27,09 | -0,18% | - |
| 15.11.2024 | 26,39 | 27,14 | 26,39 | 27,14 | 2,22% | 33,00 |
| 14.11.2024 | 26,38 | 26,55 | 26,38 | 26,55 | 0,72% | 100,00 |
| 13.11.2024 | 26,59 | 26,59 | 26,36 | 26,36 | -2,26% | 50,00 |
| 12.11.2024 | 26,95 | 27,07 | 26,95 | 26,97 | -0,70% | 467,00 |
| 11.11.2024 | 27,10 | 27,16 | 27,10 | 27,16 | -1,34% | 85,00 |
| 08.11.2024 | 28,07 | 28,07 | 27,53 | 27,53 | -3,71% | 52,00 |
| 07.11.2024 | 28,19 | 28,59 | 28,11 | 28,59 | 0,85% | 1.084,00 |
| 06.11.2024 | 28,08 | 28,35 | 28,08 | 28,35 | 1,14% | 200,00 |
| 05.11.2024 | 27,98 | 28,03 | 27,98 | 28,03 | 0,65% | 250,00 |
| 04.11.2024 | 28,00 | 28,00 | 27,70 | 27,85 | 0,69% | 1.802,00 |
| 01.11.2024 | 27,59 | 27,66 | 27,59 | 27,66 | -0,72% | 20,00 |
| 31.10.2024 | 27,81 | 27,86 | 27,81 | 27,86 | -1,24% | 2,00 |
| 30.10.2024 | 27,96 | 28,21 | 27,96 | 28,21 | -0,77% | 150,00 |
| 29.10.2024 | 28,12 | 28,43 | 28,12 | 28,43 | 1,50% | 300,00 |
| 28.10.2024 | 28,47 | 28,47 | 28,00 | 28,01 | -2,71% | 1.218,00 |
| 25.10.2024 | 27,30 | 28,79 | 27,30 | 28,79 | 3,52% | 106,00 |
| 24.10.2024 | 27,76 | 27,81 | 27,76 | 27,81 | -0,11% | 2,00 |
| 23.10.2024 | 27,96 | 28,03 | 27,84 | 27,84 | -1,28% | 215,00 |
| 22.10.2024 | 28,30 | 28,41 | 28,20 | 28,20 | -0,74% | 257,00 |
| 21.10.2024 | 28,71 | 28,93 | 28,41 | 28,41 | -3,40% | 722,00 |
| 18.10.2024 | 28,60 | 29,41 | 28,60 | 29,41 | 0,96% | 750,00 |
| 17.10.2024 | 29,07 | 29,13 | 29,07 | 29,13 | -1,22% | 24,00 |
| 16.10.2024 | 28,85 | 29,49 | 28,85 | 29,49 | -0,81% | 700,00 |
| 15.10.2024 | 29,73 | 29,73 | 29,73 | 29,73 | 0,51% | - |
| 14.10.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,07% | - |
| 11.10.2024 | 29,42 | 29,60 | 29,42 | 29,60 | 0,34% | 600,00 |
| 10.10.2024 | 29,23 | 29,50 | 29,23 | 29,50 | 0,75% | 60,00 |
| 09.10.2024 | 28,91 | 29,28 | 28,91 | 29,28 | 0,97% | 375,00 |
| 08.10.2024 | 29,53 | 29,53 | 29,00 | 29,00 | -3,04% | 381,00 |
| 07.10.2024 | 29,89 | 29,91 | 29,54 | 29,91 | 1,56% | 244,00 |
| 04.10.2024 | 29,45 | 29,45 | 29,45 | 29,45 | 0,00% | - |
| 03.10.2024 | 29,12 | 29,45 | 29,12 | 29,45 | 0,10% | 153,00 |
| 02.10.2024 | 28,65 | 29,42 | 28,65 | 29,42 | 3,08% | 1.004,00 |
| 01.10.2024 | 28,28 | 28,76 | 28,28 | 28,54 | 0,92% | 548,00 |
| 30.09.2024 | 28,45 | 28,60 | 28,28 | 28,28 | -0,14% | 705,00 |
| 27.09.2024 | 27,64 | 28,32 | 27,64 | 28,32 | 2,39% | 18,00 |
| 26.09.2024 | 27,68 | 27,68 | 27,66 | 27,66 | 0,44% | 200,00 |
| 25.09.2024 | 27,54 | 27,54 | 27,54 | 27,54 | -0,40% | - |
| 24.09.2024 | 27,63 | 27,83 | 27,63 | 27,65 | 1,17% | 287,00 |
| 23.09.2024 | 27,35 | 27,35 | 27,33 | 27,33 | -0,98% | 2,00 |
| 20.09.2024 | 27,59 | 27,60 | 27,59 | 27,60 | 4,03% | 100,00 |
| 19.09.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,00% | - |
| 18.09.2024 | 26,47 | 26,53 | 26,47 | 26,53 | 0,99% | 200,00 |
| 17.09.2024 | 26,19 | 26,30 | 26,19 | 26,27 | 0,57% | 175,00 |
| 16.09.2024 | 25,80 | 26,20 | 25,80 | 26,12 | 2,96% | 230,00 |