27,715€
-0,16%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,87 | 28,10 | 27,50 | 27,68 | -0,29% | 203,00 |
| 16.05.2024 | 27,31 | 27,76 | 27,25 | 27,76 | 1,65% | 1.077,00 |
| 15.05.2024 | 27,14 | 27,38 | 27,14 | 27,31 | 0,18% | 474,00 |
| 14.05.2024 | 26,86 | 27,27 | 26,80 | 27,26 | 1,75% | 450,00 |
| 13.05.2024 | 27,26 | 27,26 | 26,79 | 26,79 | -0,96% | 900,00 |
| 10.05.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 0,60% | 20,00 |
| 09.05.2024 | 26,96 | 26,96 | 26,84 | 26,89 | -0,52% | 145,00 |
| 08.05.2024 | 27,16 | 27,38 | 27,03 | 27,03 | -1,57% | 611,00 |
| 07.05.2024 | 27,32 | 27,58 | 27,32 | 27,46 | 0,18% | 812,00 |
| 06.05.2024 | 27,00 | 27,41 | 27,00 | 27,41 | 1,71% | 778,00 |
| 03.05.2024 | 26,55 | 27,00 | 26,55 | 26,95 | 1,97% | 1.578,00 |
| 02.05.2024 | 26,57 | 26,57 | 26,39 | 26,43 | -1,78% | 1.398,00 |
| 30.04.2024 | 26,91 | 27,23 | 26,91 | 26,91 | -0,74% | 1.150,00 |
| 29.04.2024 | 26,85 | 27,11 | 26,62 | 27,11 | 0,59% | 1.506,00 |
| 26.04.2024 | 27,86 | 27,86 | 26,61 | 26,95 | -5,27% | 3.387,00 |
| 25.04.2024 | 28,30 | 28,47 | 28,30 | 28,45 | -2,70% | 560,00 |
| 24.04.2024 | 29,03 | 29,24 | 29,03 | 29,24 | 1,67% | 40,00 |
| 23.04.2024 | 28,83 | 28,95 | 28,76 | 28,76 | -0,17% | 330,00 |
| 22.04.2024 | 28,64 | 28,81 | 28,64 | 28,81 | 1,62% | 411,00 |
| 19.04.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 1,58% | - |
| 18.04.2024 | 27,97 | 27,97 | 27,91 | 27,91 | -0,75% | 130,00 |
| 17.04.2024 | 28,37 | 28,37 | 27,90 | 28,12 | -1,16% | 870,00 |
| 16.04.2024 | 28,26 | 28,47 | 28,26 | 28,45 | -0,52% | 840,00 |
| 15.04.2024 | 29,10 | 29,10 | 28,47 | 28,60 | -1,72% | 555,00 |
| 12.04.2024 | 28,90 | 29,10 | 28,90 | 29,10 | 0,00% | 230,00 |
| 11.04.2024 | 28,72 | 29,10 | 28,72 | 29,10 | -0,58% | 1.052,00 |
| 10.04.2024 | 28,65 | 29,32 | 28,65 | 29,27 | 0,45% | 1.600,00 |
| 09.04.2024 | 29,93 | 29,93 | 29,02 | 29,14 | -3,51% | 142,00 |
| 08.04.2024 | 30,14 | 30,20 | 30,09 | 30,20 | -1,50% | 258,00 |
| 05.04.2024 | 30,22 | 30,81 | 30,22 | 30,66 | -0,36% | 2.022,00 |
| 04.04.2024 | 30,10 | 30,77 | 30,10 | 30,77 | 1,45% | 190,00 |
| 03.04.2024 | 29,42 | 30,33 | 29,42 | 30,33 | 2,09% | 612,00 |
| 02.04.2024 | 29,13 | 30,00 | 29,13 | 29,71 | 1,30% | 1.053,00 |
| 28.03.2024 | 29,61 | 29,66 | 29,31 | 29,33 | -0,68% | 1.960,00 |
| 27.03.2024 | 29,10 | 29,53 | 29,10 | 29,53 | 1,10% | 130,00 |
| 26.03.2024 | 29,00 | 29,21 | 28,89 | 29,21 | 0,14% | 17,00 |
| 25.03.2024 | 29,49 | 29,49 | 29,14 | 29,17 | -1,45% | 485,00 |
| 22.03.2024 | 29,08 | 29,60 | 29,08 | 29,60 | 1,54% | 378,00 |
| 21.03.2024 | 29,26 | 29,26 | 29,15 | 29,15 | -0,82% | 250,00 |
| 20.03.2024 | 29,29 | 29,39 | 28,90 | 29,39 | 0,31% | 465,00 |
| 19.03.2024 | 28,97 | 29,39 | 28,97 | 29,30 | 0,58% | 131,00 |
| 18.03.2024 | 28,61 | 29,31 | 28,61 | 29,13 | 2,32% | 178,00 |
| 15.03.2024 | 28,74 | 28,74 | 28,47 | 28,47 | -1,66% | 40,00 |
| 14.03.2024 | 28,54 | 28,95 | 28,54 | 28,95 | 0,66% | 290,00 |
| 13.03.2024 | 28,45 | 28,87 | 28,33 | 28,76 | 1,09% | 364,00 |
| 12.03.2024 | 28,77 | 28,79 | 28,45 | 28,45 | -0,52% | 600,00 |
| 11.03.2024 | 28,72 | 28,72 | 28,60 | 28,60 | -2,02% | 175,00 |
| 08.03.2024 | 28,88 | 29,19 | 28,88 | 29,19 | 1,04% | 35,00 |
| 07.03.2024 | 28,54 | 29,03 | 28,54 | 28,89 | 0,03% | 347,00 |
| 06.03.2024 | 29,24 | 29,26 | 28,75 | 28,88 | -1,80% | 2.793,00 |
| 05.03.2024 | 29,37 | 29,41 | 29,28 | 29,41 | -0,07% | 380,00 |
| 04.03.2024 | 29,93 | 29,93 | 29,43 | 29,43 | -1,51% | 612,00 |
| 01.03.2024 | 28,80 | 29,88 | 28,80 | 29,88 | 4,18% | 118,00 |
| 29.02.2024 | 29,07 | 29,07 | 28,68 | 28,68 | -1,44% | 34,00 |
| 28.02.2024 | 29,27 | 29,27 | 28,88 | 29,10 | -1,46% | 413,00 |
| 27.02.2024 | 29,89 | 29,89 | 29,37 | 29,53 | -1,44% | 150,00 |
| 26.02.2024 | 30,04 | 30,04 | 29,85 | 29,96 | -0,30% | 921,00 |
| 23.02.2024 | 30,35 | 30,35 | 29,89 | 30,05 | -1,38% | 1.623,00 |
| 22.02.2024 | 30,37 | 30,54 | 30,37 | 30,47 | 0,10% | 2.500,00 |
| 21.02.2024 | 30,92 | 30,92 | 30,23 | 30,44 | -2,25% | 81,00 |
| 20.02.2024 | 31,32 | 31,32 | 31,14 | 31,14 | -1,14% | 115,00 |
| 19.02.2024 | 31,04 | 31,50 | 31,04 | 31,50 | -0,06% | 550,00 |
| 16.02.2024 | 31,05 | 31,52 | 31,05 | 31,52 | 2,54% | 132,00 |
| 15.02.2024 | 31,65 | 31,68 | 30,74 | 30,74 | -2,66% | 700,00 |
| 14.02.2024 | 31,33 | 31,58 | 31,33 | 31,58 | -0,28% | 30,00 |
| 13.02.2024 | 31,90 | 32,51 | 31,50 | 31,67 | -1,65% | 753,00 |
| 12.02.2024 | 31,49 | 32,23 | 31,44 | 32,20 | 2,09% | 1.837,00 |
| 09.02.2024 | 30,39 | 31,98 | 30,39 | 31,54 | 4,30% | 1.167,00 |
| 08.02.2024 | 30,58 | 30,58 | 30,24 | 30,24 | -0,69% | 365,00 |
| 07.02.2024 | 30,83 | 30,83 | 30,45 | 30,45 | -1,01% | 450,00 |
| 06.02.2024 | 30,81 | 30,81 | 30,76 | 30,76 | 0,03% | 202,00 |
| 05.02.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,81% | 51,00 |
| 02.02.2024 | 30,97 | 31,00 | 30,97 | 31,00 | 0,32% | 57,00 |
| 01.02.2024 | 30,47 | 30,90 | 30,47 | 30,90 | 0,32% | 513,00 |
| 31.01.2024 | 30,68 | 30,97 | 30,68 | 30,80 | -0,71% | 155,00 |
| 30.01.2024 | 31,18 | 31,18 | 31,02 | 31,02 | -1,24% | 745,00 |
| 29.01.2024 | 31,24 | 31,44 | 31,24 | 31,41 | 1,16% | 850,00 |
| 26.01.2024 | 30,25 | 31,05 | 30,25 | 31,05 | 2,48% | 20,00 |
| 25.01.2024 | 30,26 | 30,52 | 30,06 | 30,30 | 1,00% | 1.605,00 |
| 24.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,30% | - |
| 23.01.2024 | 29,48 | 30,09 | 29,44 | 30,09 | 1,72% | 382,00 |
| 22.01.2024 | 29,91 | 29,91 | 29,58 | 29,58 | -1,79% | 132,00 |
| 19.01.2024 | 29,97 | 30,12 | 29,75 | 30,12 | -0,50% | 1.483,00 |
| 18.01.2024 | 30,21 | 30,27 | 29,91 | 30,27 | 0,36% | 970,00 |
| 17.01.2024 | 30,04 | 30,16 | 30,00 | 30,16 | -1,15% | 73,00 |
| 16.01.2024 | 30,23 | 30,51 | 30,00 | 30,51 | 0,43% | 530,00 |
| 15.01.2024 | 30,59 | 30,72 | 30,21 | 30,38 | -1,07% | 581,00 |
| 12.01.2024 | 31,14 | 31,14 | 30,70 | 30,71 | -1,10% | 381,00 |
| 11.01.2024 | 31,28 | 31,28 | 31,05 | 31,05 | -0,89% | 30,00 |
| 10.01.2024 | 31,00 | 31,37 | 31,00 | 31,33 | 0,97% | 7.224,00 |
| 09.01.2024 | 30,56 | 31,15 | 30,44 | 31,03 | 1,74% | 806,00 |
| 08.01.2024 | 31,31 | 31,31 | 30,50 | 30,50 | -2,12% | 514,00 |
| 05.01.2024 | 32,15 | 32,20 | 30,99 | 31,16 | -4,00% | 4.852,00 |
| 04.01.2024 | 32,31 | 32,73 | 32,31 | 32,46 | 0,15% | 3.235,00 |
| 03.01.2024 | 31,93 | 32,41 | 31,93 | 32,41 | 0,56% | 103,00 |
| 02.01.2024 | 32,45 | 32,45 | 31,98 | 32,23 | 0,44% | 613,00 |
| 29.12.2023 | 32,09 | 32,09 | 32,09 | 32,09 | -0,03% | - |
| 28.12.2023 | 32,17 | 32,17 | 32,10 | 32,10 | -1,05% | 9,00 |
| 27.12.2023 | 32,01 | 32,57 | 32,01 | 32,44 | 1,47% | 200,00 |
| 22.12.2023 | 31,57 | 32,26 | 31,57 | 31,97 | 1,17% | 599,00 |