31,550€
-0,38%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 31,48 | 31,60 | 31,14 | 31,57 | -0,33% | - |
| 30.10.2025 | 31,77 | 31,77 | 31,67 | 31,67 | -0,60% | 120,00 |
| 29.10.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -0,06% | - |
| 28.10.2025 | 32,00 | 32,00 | 31,88 | 31,88 | -2,39% | 261,00 |
| 27.10.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,80% | 312,00 |
| 24.10.2025 | 32,29 | 32,40 | 32,29 | 32,40 | 0,25% | 552,00 |
| 23.10.2025 | 32,09 | 32,32 | 32,09 | 32,32 | 1,96% | 789,00 |
| 22.10.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -0,69% | - |
| 21.10.2025 | 31,89 | 31,92 | 31,89 | 31,92 | -0,16% | 2.820,00 |
| 20.10.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,71% | 120,00 |
| 17.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,25% | - |
| 16.10.2025 | 32,28 | 32,28 | 32,28 | 32,28 | -0,06% | - |
| 15.10.2025 | 31,76 | 32,66 | 31,76 | 32,30 | 1,70% | 537,00 |
| 14.10.2025 | 31,86 | 31,86 | 31,76 | 31,76 | -0,28% | 2,00 |
| 13.10.2025 | 31,68 | 31,88 | 31,68 | 31,85 | -2,15% | 20,00 |
| 10.10.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 1,62% | - |
| 09.10.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -1,45% | - |
| 08.10.2025 | 31,32 | 32,50 | 31,32 | 32,50 | 3,77% | 70,00 |
| 07.10.2025 | 31,52 | 31,74 | 31,32 | 31,32 | 0,13% | 2.720,00 |
| 06.10.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,48% | - |
| 03.10.2025 | 31,52 | 31,53 | 31,43 | 31,43 | -0,63% | 416,00 |
| 02.10.2025 | 31,77 | 31,77 | 31,63 | 31,63 | -0,19% | 1,00 |
| 01.10.2025 | 30,98 | 31,69 | 30,98 | 31,69 | 1,25% | 50,00 |
| 30.09.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,42% | - |
| 29.09.2025 | 31,75 | 31,75 | 31,75 | 31,75 | -0,25% | 100,00 |
| 26.09.2025 | 32,07 | 32,07 | 31,83 | 31,83 | 0,03% | 100,00 |
| 25.09.2025 | 31,82 | 31,82 | 31,82 | 31,82 | -0,56% | - |
| 24.09.2025 | 31,64 | 32,00 | 31,64 | 32,00 | 3,93% | 876,00 |
| 23.09.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,61% | - |
| 22.09.2025 | 30,90 | 30,98 | 30,90 | 30,98 | 0,19% | 1.160,00 |
| 19.09.2025 | 30,77 | 30,92 | 30,77 | 30,92 | 0,42% | 120,00 |
| 18.09.2025 | 31,14 | 31,14 | 30,79 | 30,79 | -2,01% | 102,00 |
| 17.09.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -2,03% | - |
| 16.09.2025 | 32,07 | 32,07 | 32,07 | 32,07 | 0,69% | - |
| 15.09.2025 | 31,85 | 31,85 | 31,85 | 31,85 | 0,13% | 10,00 |
| 12.09.2025 | 31,64 | 31,88 | 31,64 | 31,81 | 0,65% | 2.167,00 |
| 11.09.2025 | 31,23 | 31,85 | 31,11 | 31,61 | 1,56% | - |
| 10.09.2025 | 31,64 | 31,64 | 31,12 | 31,12 | 0,37% | 160,00 |
| 09.09.2025 | 30,67 | 31,09 | 30,55 | 31,01 | 0,52% | - |
| 08.09.2025 | 31,10 | 31,19 | 30,61 | 30,85 | 1,56% | 100,00 |
| 05.09.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -0,69% | - |
| 04.09.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -2,08% | - |
| 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 |