28,620€
0,03%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 28,70 | 28,96 | 28,42 | 28,63 | -0,05% | 240,00 |
| 11.03.2025 | 28,54 | 29,25 | 28,36 | 28,64 | 0,37% | 740,00 |
| 10.03.2025 | 28,28 | 28,90 | 28,05 | 28,54 | 0,53% | 1,00 |
| 07.03.2025 | 27,82 | 28,42 | 27,82 | 28,39 | 1,00% | 100,00 |
| 06.03.2025 | 27,24 | 28,30 | 27,16 | 28,11 | 3,14% | - |
| 05.03.2025 | 26,91 | 27,33 | 26,46 | 27,25 | 1,91% | - |
| 04.03.2025 | 26,90 | 26,97 | 26,11 | 26,74 | -0,67% | - |
| 03.03.2025 | 27,29 | 27,46 | 26,82 | 26,92 | -1,63% | - |
| 28.02.2025 | 27,83 | 27,90 | 27,11 | 27,37 | -1,56% | 210,00 |
| 27.02.2025 | 28,13 | 28,14 | 27,71 | 27,80 | -0,82% | - |
| 26.02.2025 | 28,19 | 28,46 | 27,96 | 28,03 | -0,41% | - |
| 25.02.2025 | 27,65 | 28,25 | 27,58 | 28,15 | 2,07% | 75,00 |
| 24.02.2025 | 27,30 | 27,98 | 27,30 | 27,58 | 0,33% | - |
| 21.02.2025 | 27,27 | 27,85 | 27,26 | 27,49 | 0,94% | - |
| 20.02.2025 | 27,36 | 27,73 | 27,19 | 27,23 | -1,55% | - |
| 19.02.2025 | 27,96 | 28,35 | 27,45 | 27,66 | -2,26% | 964,00 |
| 18.02.2025 | 28,13 | 28,49 | 28,11 | 28,30 | 0,52% | 64,00 |
| 17.02.2025 | 27,60 | 28,37 | 27,58 | 28,16 | 2,20% | - |
| 14.02.2025 | 27,41 | 27,99 | 27,40 | 27,55 | -0,20% | 5.146,00 |
| 13.02.2025 | 26,96 | 27,70 | 26,68 | 27,61 | 2,18% | - |
| 12.02.2025 | 27,65 | 27,66 | 26,91 | 27,02 | -2,38% | - |
| 11.02.2025 | 27,15 | 27,70 | 26,90 | 27,68 | 1,69% | - |
| 10.02.2025 | 26,72 | 27,22 | 26,43 | 27,22 | 1,55% | 90,00 |
| 07.02.2025 | 28,44 | 29,01 | 26,55 | 26,80 | -5,52% | 7.122,00 |
| 06.02.2025 | 28,85 | 28,90 | 28,21 | 28,37 | -1,56% | - |
| 05.02.2025 | 28,70 | 29,08 | 28,42 | 28,82 | -0,48% | - |
| 04.02.2025 | 28,36 | 28,99 | 28,32 | 28,96 | 1,69% | - |
| 03.02.2025 | 28,09 | 28,64 | 28,09 | 28,48 | -1,23% | 1.200,00 |
| 31.01.2025 | 29,58 | 29,58 | 28,77 | 28,83 | -1,75% | - |
| 30.01.2025 | 28,81 | 29,46 | 28,74 | 29,35 | 1,29% | 40,00 |
| 29.01.2025 | 28,94 | 29,98 | 28,84 | 28,97 | 0,87% | - |
| 28.01.2025 | 28,24 | 29,00 | 28,17 | 28,72 | 1,32% | - |
| 27.01.2025 | 27,48 | 28,36 | 27,32 | 28,35 | 1,80% | - |
| 24.01.2025 | 28,52 | 28,72 | 27,82 | 27,85 | -1,71% | - |
| 23.01.2025 | 28,12 | 28,47 | 28,01 | 28,33 | 0,28% | 2.320,00 |
| 22.01.2025 | 28,29 | 28,51 | 28,20 | 28,25 | -0,26% | 140,00 |
| 21.01.2025 | 28,14 | 28,47 | 28,12 | 28,33 | 0,18% | - |
| 20.01.2025 | 28,30 | 28,35 | 28,02 | 28,28 | 0,04% | - |
| 17.01.2025 | 28,08 | 28,80 | 28,07 | 28,27 | 0,57% | - |
| 16.01.2025 | 28,67 | 28,85 | 28,07 | 28,11 | -1,94% | - |
| 15.01.2025 | 27,92 | 28,79 | 27,92 | 28,66 | 2,63% | - |
| 14.01.2025 | 27,36 | 28,20 | 27,34 | 27,93 | 2,93% | - |
| 13.01.2025 | 26,83 | 27,25 | 26,66 | 27,13 | 1,61% | - |
| 10.01.2025 | 26,45 | 27,08 | 26,33 | 26,70 | 0,68% | - |
| 09.01.2025 | 26,00 | 26,66 | 25,89 | 26,52 | 1,73% | - |
| 08.01.2025 | 26,41 | 26,58 | 25,79 | 26,07 | -1,32% | - |
| 07.01.2025 | 26,62 | 26,77 | 26,15 | 26,42 | -0,21% | - |
| 06.01.2025 | 26,29 | 26,72 | 26,15 | 26,48 | 1,01% | - |
| 03.01.2025 | 26,10 | 26,25 | 25,82 | 26,21 | 0,65% | 100,00 |
| 02.01.2025 | 25,30 | 26,20 | 25,19 | 26,04 | 2,72% | 70,00 |
| 30.12.2024 | 25,48 | 25,48 | 25,21 | 25,35 | -0,74% | 1.100,00 |
| 27.12.2024 | 25,24 | 25,58 | 25,19 | 25,54 | 0,33% | 2.550,00 |
| 23.12.2024 | 25,43 | 25,50 | 25,17 | 25,46 | 0,34% | - |
| 20.12.2024 | 25,24 | 25,49 | 25,01 | 25,37 | 0,00% | - |
| 19.12.2024 | 25,50 | 25,82 | 25,35 | 25,37 | -0,55% | - |
| 18.12.2024 | 26,81 | 26,83 | 25,48 | 25,51 | -4,78% | - |
| 17.12.2024 | 27,18 | 27,18 | 26,65 | 26,79 | -1,53% | 125,00 |
| 16.12.2024 | 27,53 | 27,55 | 27,04 | 27,21 | -1,27% | 210,00 |
| 13.12.2024 | 27,63 | 27,98 | 27,55 | 27,56 | -1,09% | - |
| 12.12.2024 | 28,06 | 28,40 | 27,84 | 27,86 | -1,47% | 54,00 |
| 11.12.2024 | 27,73 | 28,32 | 27,68 | 28,28 | 1,45% | - |
| 10.12.2024 | 27,77 | 28,13 | 27,72 | 27,87 | 0,05% | 700,00 |
| 09.12.2024 | 27,21 | 28,12 | 27,19 | 27,86 | 2,33% | 200,00 |
| 06.12.2024 | 27,60 | 27,85 | 27,20 | 27,22 | -1,48% | - |
| 05.12.2024 | 27,57 | 27,91 | 27,56 | 27,63 | -0,75% | - |
| 04.12.2024 | 27,45 | 28,03 | 27,36 | 27,84 | 1,40% | - |
| 03.12.2024 | 26,73 | 27,60 | 26,71 | 27,46 | 2,65% | 100,00 |
| 02.12.2024 | 26,35 | 26,83 | 26,26 | 26,75 | 0,43% | 1.424,00 |
| 29.11.2024 | 26,74 | 26,80 | 26,42 | 26,63 | -0,52% | - |
| 28.11.2024 | 26,86 | 26,90 | 26,66 | 26,77 | 0,00% | 2.800,00 |
| 27.11.2024 | 26,43 | 26,95 | 26,40 | 26,77 | 0,32% | 1.750,00 |
| 26.11.2024 | 27,09 | 27,17 | 26,55 | 26,69 | -1,79% | - |
| 25.11.2024 | 27,31 | 27,43 | 27,03 | 27,17 | -0,33% | - |
| 22.11.2024 | 27,11 | 27,29 | 26,86 | 27,26 | 0,48% | 360,00 |
| 21.11.2024 | 27,39 | 27,42 | 26,79 | 27,13 | -0,95% | 2.000,00 |
| 20.11.2024 | 27,16 | 27,48 | 27,11 | 27,39 | 0,16% | 3.000,00 |
| 19.11.2024 | 26,95 | 27,40 | 26,89 | 27,35 | 1,65% | - |
| 18.11.2024 | 27,16 | 27,27 | 26,85 | 26,90 | -1,19% | - |
| 15.11.2024 | 26,58 | 27,42 | 26,52 | 27,23 | 2,62% | - |
| 14.11.2024 | 26,52 | 26,75 | 26,49 | 26,53 | -0,41% | - |
| 13.11.2024 | 26,69 | 26,97 | 26,35 | 26,64 | -0,84% | - |
| 12.11.2024 | 27,04 | 27,17 | 26,72 | 26,87 | -1,56% | 1.400,00 |
| 11.11.2024 | 27,17 | 27,39 | 27,03 | 27,29 | 0,09% | 7,00 |
| 08.11.2024 | 28,13 | 28,17 | 27,07 | 27,27 | -3,79% | 200,00 |
| 07.11.2024 | 28,26 | 28,72 | 28,05 | 28,34 | 0,05% | - |
| 06.11.2024 | 28,25 | 28,55 | 27,90 | 28,33 | 1,14% | 100,00 |
| 05.11.2024 | 28,08 | 28,18 | 27,81 | 28,01 | 0,04% | - |
| 04.11.2024 | 27,92 | 28,12 | 27,67 | 28,00 | 0,94% | - |
| 01.11.2024 | 27,68 | 27,92 | 27,52 | 27,74 | 0,04% | - |
| 31.10.2024 | 27,97 | 28,08 | 27,62 | 27,73 | -1,30% | - |
| 30.10.2024 | 28,06 | 28,26 | 27,90 | 28,09 | -0,05% | - |
| 29.10.2024 | 28,18 | 28,71 | 28,04 | 28,11 | -0,18% | - |
| 28.10.2024 | 28,65 | 28,80 | 27,62 | 28,16 | -1,85% | - |
| 25.10.2024 | 27,45 | 29,81 | 27,45 | 28,69 | 3,29% | 3.300,00 |
| 24.10.2024 | 27,75 | 28,37 | 27,60 | 27,77 | -0,52% | 4.400,00 |
| 23.10.2024 | 28,00 | 28,26 | 27,74 | 27,92 | -0,80% | - |
| 22.10.2024 | 28,38 | 28,57 | 27,97 | 28,14 | -0,93% | - |
| 21.10.2024 | 28,91 | 29,02 | 28,38 | 28,41 | -1,34% | - |
| 18.10.2024 | 29,05 | 29,61 | 28,61 | 28,79 | -1,84% | 910,00 |
| 17.10.2024 | 29,12 | 29,49 | 29,06 | 29,33 | 0,17% | - |