Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.09.2024 | 25,04 | 25,37 | 25,04 | 25,37 | 1,93% | 150,00 |
| 12.09.2024 | 24,88 | 24,98 | 24,88 | 24,89 | -0,52% | 43,00 |
| 11.09.2024 | 24,45 | 25,02 | 24,45 | 25,02 | 2,12% | 15,00 |
| 10.09.2024 | 24,45 | 24,83 | 24,45 | 24,50 | -1,21% | 350,00 |
| 09.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 06.09.2024 | 25,11 | 25,24 | 25,00 | 25,00 | -0,99% | 110,00 |
| 05.09.2024 | 25,18 | 25,30 | 25,18 | 25,25 | 0,64% | 40,00 |
| 04.09.2024 | 25,12 | 25,12 | 25,09 | 25,09 | -3,05% | 94,00 |
| 03.09.2024 | 26,02 | 26,02 | 25,88 | 25,88 | -1,26% | 70,00 |
| 02.09.2024 | 26,15 | 26,21 | 26,15 | 26,21 | -0,72% | 4,00 |
| 30.08.2024 | 26,24 | 26,50 | 26,24 | 26,40 | 1,97% | 205,00 |
| 29.08.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -0,04% | - |
| 28.08.2024 | 25,98 | 25,98 | 25,90 | 25,90 | -1,37% | 200,00 |
| 27.08.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 0,46% | 10,00 |
| 26.08.2024 | 25,77 | 26,14 | 25,77 | 26,14 | 1,28% | 200,00 |
| 23.08.2024 | 25,56 | 25,81 | 25,56 | 25,81 | 0,00% | 120,00 |
| 22.08.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,58% | - |
| 21.08.2024 | 25,58 | 25,66 | 25,58 | 25,66 | -0,85% | 300,00 |
| 20.08.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,12% | - |
| 19.08.2024 | 25,59 | 25,85 | 25,59 | 25,85 | 0,51% | 153,00 |
| 16.08.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 0,82% | - |
| 15.08.2024 | 25,51 | 25,51 | 25,51 | 25,51 | -0,51% | - |
| 14.08.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,62% | 50,00 |
| 13.08.2024 | 25,24 | 25,80 | 25,20 | 25,80 | 1,98% | 676,00 |
| 12.08.2024 | 25,24 | 25,39 | 25,24 | 25,30 | 0,40% | 725,00 |
| 09.08.2024 | 25,16 | 25,57 | 25,15 | 25,20 | 0,08% | 10.146,00 |
| 08.08.2024 | 25,17 | 25,18 | 25,17 | 25,18 | -0,28% | 70,00 |
| 07.08.2024 | 24,52 | 25,25 | 24,52 | 25,25 | 4,12% | 324,00 |
| 06.08.2024 | 24,30 | 24,42 | 24,25 | 24,25 | -1,02% | 500,00 |
| 05.08.2024 | 24,71 | 24,71 | 24,28 | 24,50 | -3,88% | 390,00 |
| 02.08.2024 | 25,81 | 25,81 | 25,49 | 25,49 | -2,45% | 242,00 |
| 01.08.2024 | 26,37 | 26,37 | 26,13 | 26,13 | -1,36% | 15,00 |
| 31.07.2024 | 26,29 | 26,60 | 26,29 | 26,49 | 0,61% | 130,00 |
| 30.07.2024 | 26,02 | 26,33 | 26,02 | 26,33 | -0,27% | 47,00 |
| 29.07.2024 | 26,57 | 26,57 | 26,40 | 26,40 | -0,26% | 500,00 |
| 26.07.2024 | 26,25 | 26,47 | 26,25 | 26,47 | 1,42% | 84,00 |
| 25.07.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,44% | - |
| 24.07.2024 | 26,49 | 26,49 | 26,48 | 26,48 | 0,19% | 500,00 |
| 23.07.2024 | 26,73 | 26,73 | 26,43 | 26,43 | -1,75% | 353,00 |
| 22.07.2024 | 26,27 | 26,90 | 26,27 | 26,90 | 5,12% | 350,00 |
| 19.07.2024 | 25,59 | 25,59 | 25,59 | 25,59 | -0,81% | - |
| 18.07.2024 | 25,49 | 25,80 | 25,49 | 25,80 | 3,86% | 92,00 |
| 17.07.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,16% | - |
| 16.07.2024 | 24,89 | 24,89 | 24,80 | 24,80 | -1,12% | 176,00 |
| 15.07.2024 | 25,33 | 25,45 | 25,08 | 25,08 | -0,91% | 4.650,00 |
| 12.07.2024 | 24,89 | 25,44 | 24,89 | 25,31 | 1,81% | 1.335,00 |
| 11.07.2024 | 25,00 | 25,04 | 24,86 | 24,86 | -0,44% | 2.815,00 |
| 10.07.2024 | 24,92 | 25,19 | 24,92 | 24,97 | -0,48% | 717,00 |
| 09.07.2024 | 25,36 | 25,36 | 25,04 | 25,09 | -1,95% | 800,00 |
| 08.07.2024 | 25,80 | 25,80 | 25,59 | 25,59 | -1,43% | 140,00 |
| 05.07.2024 | 26,19 | 26,19 | 25,93 | 25,96 | -1,44% | 373,00 |
| 04.07.2024 | 26,17 | 26,34 | 26,17 | 26,34 | -0,38% | 250,00 |
| 03.07.2024 | 26,44 | 26,44 | 26,44 | 26,44 | 0,42% | - |
| 02.07.2024 | 26,67 | 26,67 | 26,33 | 26,33 | -1,53% | 710,00 |
| 01.07.2024 | 27,02 | 27,02 | 26,71 | 26,74 | -0,48% | 265,00 |
| 28.06.2024 | 26,63 | 27,21 | 26,63 | 26,87 | -0,44% | 2.403,00 |
| 27.06.2024 | 26,99 | 26,99 | 26,99 | 26,99 | -0,04% | - |
| 26.06.2024 | 27,04 | 27,19 | 27,00 | 27,00 | 1,05% | 553,00 |
| 25.06.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -0,48% | - |
| 24.06.2024 | 26,85 | 26,85 | 26,85 | 26,85 | -0,11% | 1,00 |
| 21.06.2024 | 26,13 | 26,88 | 26,13 | 26,88 | 2,71% | 22,00 |
| 20.06.2024 | 26,13 | 26,40 | 26,13 | 26,17 | -1,06% | 650,00 |
| 19.06.2024 | 26,54 | 26,54 | 26,34 | 26,45 | 2,48% | 347,00 |
| 18.06.2024 | 26,43 | 26,43 | 25,81 | 25,81 | -2,64% | 55,00 |