30,580€
-0,78%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 30,96 | 31,22 | 30,73 | 30,85 | -0,44% | - |
| 07.08.2025 | 31,73 | 31,73 | 30,81 | 30,99 | -1,18% | 3.000,00 |
| 06.08.2025 | 32,68 | 32,71 | 31,31 | 31,36 | -3,76% | - |
| 05.08.2025 | 32,50 | 32,69 | 32,32 | 32,58 | 0,54% | - |
| 04.08.2025 | 32,34 | 32,74 | 32,23 | 32,41 | 0,34% | - |
| 01.08.2025 | 32,28 | 32,83 | 32,13 | 32,30 | -0,77% | - |
| 31.07.2025 | 32,60 | 32,78 | 32,39 | 32,55 | -0,60% | - |
| 30.07.2025 | 32,85 | 33,17 | 32,64 | 32,74 | -0,30% | - |
| 29.07.2025 | 32,48 | 33,14 | 32,44 | 32,84 | 0,12% | - |
| 28.07.2025 | 32,83 | 32,92 | 32,57 | 32,80 | 0,37% | - |
| 25.07.2025 | 32,78 | 32,87 | 32,50 | 32,68 | -0,76% | 28,00 |
| 24.07.2025 | 33,11 | 33,41 | 32,81 | 32,93 | -0,66% | - |
| 23.07.2025 | 32,97 | 33,25 | 32,65 | 33,15 | 1,52% | - |
| 22.07.2025 | 31,74 | 32,73 | 31,71 | 32,66 | 1,94% | - |
| 21.07.2025 | 31,86 | 32,48 | 31,86 | 32,04 | 0,06% | - |
| 18.07.2025 | 32,49 | 32,54 | 31,21 | 32,02 | -1,52% | - |
| 17.07.2025 | 32,32 | 32,55 | 32,12 | 32,51 | -0,18% | - |
| 16.07.2025 | 32,16 | 32,60 | 32,09 | 32,57 | 0,85% | - |
| 15.07.2025 | 32,72 | 32,76 | 32,12 | 32,30 | -1,10% | - |
| 14.07.2025 | 32,07 | 33,15 | 32,00 | 32,66 | 0,83% | - |
| 11.07.2025 | 32,74 | 32,94 | 32,36 | 32,39 | -1,48% | - |
| 10.07.2025 | 33,11 | 33,22 | 32,70 | 32,87 | -0,87% | - |
| 09.07.2025 | 32,66 | 33,29 | 32,65 | 33,16 | 1,61% | - |
| 08.07.2025 | 31,87 | 32,74 | 31,84 | 32,64 | 2,67% | - |
| 07.07.2025 | 31,60 | 31,96 | 31,42 | 31,79 | 0,55% | - |
| 04.07.2025 | 31,59 | 31,79 | 31,54 | 31,61 | -0,80% | - |
| 03.07.2025 | 31,74 | 32,07 | 31,72 | 31,87 | -0,19% | - |
| 02.07.2025 | 31,67 | 31,94 | 31,41 | 31,93 | 1,14% | - |
| 01.07.2025 | 31,22 | 31,67 | 31,17 | 31,57 | 1,06% | - |
| 30.06.2025 | 31,25 | 31,49 | 31,06 | 31,24 | 0,06% | - |
| 27.06.2025 | 31,06 | 31,48 | 30,91 | 31,22 | 0,11% | - |
| 26.06.2025 | 31,74 | 32,04 | 30,80 | 31,18 | -1,69% | - |
| 25.06.2025 | 32,00 | 32,40 | 31,54 | 31,72 | -1,67% | 60,00 |
| 24.06.2025 | 33,32 | 33,42 | 31,94 | 32,26 | -2,66% | - |
| 23.06.2025 | 33,29 | 33,77 | 32,61 | 33,14 | -0,20% | - |
| 20.06.2025 | 33,84 | 34,28 | 33,05 | 33,20 | -3,11% | - |
| 19.06.2025 | 34,26 | 34,65 | 34,06 | 34,27 | -0,52% | - |
| 18.06.2025 | 34,78 | 35,15 | 34,27 | 34,45 | -1,19% | - |
| 17.06.2025 | 34,28 | 35,06 | 34,27 | 34,86 | 0,50% | - |
| 16.06.2025 | 33,72 | 35,17 | 33,71 | 34,69 | 2,38% | 144,00 |
| 13.06.2025 | 31,68 | 34,22 | 31,62 | 33,88 | 3,91% | - |
| 12.06.2025 | 31,60 | 32,78 | 31,58 | 32,61 | 1,12% | - |
| 11.06.2025 | 31,81 | 33,20 | 31,79 | 32,25 | 1,29% | - |
| 10.06.2025 | 31,95 | 32,46 | 31,79 | 31,84 | -0,30% | - |
| 09.06.2025 | 31,97 | 32,03 | 31,86 | 31,93 | -0,27% | 400,00 |
| 06.06.2025 | 32,36 | 32,37 | 31,97 | 32,02 | -0,84% | - |
| 05.06.2025 | 32,05 | 32,53 | 32,02 | 32,29 | 0,00% | - |
| 04.06.2025 | 31,76 | 32,45 | 31,70 | 32,29 | 0,81% | - |
| 03.06.2025 | 32,18 | 32,40 | 31,80 | 32,03 | -1,39% | - |
| 02.06.2025 | 31,43 | 32,49 | 31,34 | 32,48 | 2,92% | - |
| 30.05.2025 | 32,08 | 32,08 | 31,25 | 31,56 | -2,74% | - |
| 29.05.2025 | 32,77 | 32,85 | 32,27 | 32,45 | -0,83% | - |
| 28.05.2025 | 32,75 | 33,06 | 32,14 | 32,72 | -0,40% | - |
| 27.05.2025 | 32,78 | 32,99 | 32,58 | 32,85 | -0,20% | 6.000,00 |
| 26.05.2025 | 32,91 | 33,02 | 32,65 | 32,91 | 0,44% | - |
| 23.05.2025 | 32,40 | 33,21 | 32,33 | 32,77 | 1,05% | 1.500,00 |
| 22.05.2025 | 31,74 | 32,67 | 31,70 | 32,43 | 2,30% | - |
| 21.05.2025 | 31,57 | 32,12 | 31,48 | 31,70 | -0,31% | - |
| 20.05.2025 | 31,16 | 31,90 | 31,04 | 31,80 | 1,66% | 2.100,00 |
| 19.05.2025 | 30,74 | 31,28 | 30,67 | 31,28 | 1,02% | 1.240,00 |
| 16.05.2025 | 30,56 | 31,08 | 30,55 | 30,96 | 0,88% | 420,00 |
| 15.05.2025 | 29,75 | 30,72 | 29,48 | 30,69 | 2,04% | - |
| 14.05.2025 | 29,76 | 30,48 | 29,75 | 30,08 | 0,97% | - |
| 13.05.2025 | 29,64 | 30,07 | 29,54 | 29,79 | -0,08% | - |
| 12.05.2025 | 29,20 | 29,99 | 29,15 | 29,81 | 2,23% | - |
| 09.05.2025 | 29,02 | 29,45 | 28,99 | 29,16 | -0,09% | - |
| 08.05.2025 | 29,42 | 29,42 | 28,65 | 29,19 | -0,90% | - |
| 07.05.2025 | 29,13 | 29,66 | 28,97 | 29,45 | 0,94% | - |
| 06.05.2025 | 28,79 | 29,32 | 28,79 | 29,18 | 1,23% | - |
| 05.05.2025 | 28,46 | 28,99 | 28,46 | 28,82 | 0,47% | 600,00 |
| 02.05.2025 | 28,56 | 29,21 | 28,43 | 28,69 | 0,38% | - |
| 30.04.2025 | 28,93 | 29,27 | 28,10 | 28,58 | -3,43% | - |
| 29.04.2025 | 29,51 | 29,70 | 29,12 | 29,59 | 1,25% | - |
| 28.04.2025 | 28,51 | 29,41 | 28,51 | 29,23 | 2,36% | - |
| 25.04.2025 | 27,68 | 29,38 | 27,65 | 28,55 | 2,79% | - |
| 24.04.2025 | 27,30 | 27,78 | 27,15 | 27,78 | 2,38% | - |
| 23.04.2025 | 27,15 | 27,52 | 26,95 | 27,13 | 1,17% | - |
| 22.04.2025 | 26,31 | 26,84 | 25,90 | 26,82 | 1,15% | - |
| 17.04.2025 | 26,11 | 26,70 | 25,89 | 26,51 | 3,84% | - |
| 16.04.2025 | 25,59 | 25,93 | 25,30 | 25,53 | -0,93% | - |
| 15.04.2025 | 25,79 | 26,25 | 25,74 | 25,77 | 0,17% | - |
| 14.04.2025 | 26,02 | 26,12 | 25,36 | 25,73 | -0,92% | - |
| 11.04.2025 | 25,89 | 26,16 | 24,98 | 25,97 | 0,23% | - |
| 10.04.2025 | 26,16 | 26,57 | 24,63 | 25,91 | -1,67% | - |
| 09.04.2025 | 24,57 | 26,57 | 24,06 | 26,35 | 7,64% | 330,00 |
| 08.04.2025 | 26,68 | 26,69 | 24,20 | 24,48 | -5,81% | 600,00 |
| 07.04.2025 | 24,90 | 26,34 | 23,59 | 25,99 | 3,12% | 15,00 |
| 04.04.2025 | 26,37 | 26,74 | 25,04 | 25,20 | -4,96% | 250,00 |
| 03.04.2025 | 26,93 | 27,14 | 26,34 | 26,52 | -3,34% | 2.839,00 |
| 02.04.2025 | 28,34 | 28,34 | 27,22 | 27,43 | -3,13% | - |
| 01.04.2025 | 27,94 | 28,74 | 27,91 | 28,32 | 1,38% | 250,00 |
| 31.03.2025 | 27,28 | 28,00 | 27,15 | 27,93 | 0,90% | 712,00 |
| 28.03.2025 | 27,86 | 28,21 | 27,55 | 27,68 | -1,98% | - |
| 27.03.2025 | 28,05 | 28,45 | 27,86 | 28,24 | -0,12% | - |
| 26.03.2025 | 28,50 | 28,64 | 28,16 | 28,28 | -0,12% | - |
| 25.03.2025 | 29,23 | 29,33 | 28,10 | 28,31 | -3,35% | - |
| 24.03.2025 | 29,06 | 29,74 | 29,05 | 29,29 | 0,43% | - |
| 21.03.2025 | 29,60 | 29,76 | 29,10 | 29,17 | -1,60% | - |
| 20.03.2025 | 29,79 | 29,92 | 29,08 | 29,64 | -0,77% | - |
| 19.03.2025 | 29,52 | 29,94 | 29,32 | 29,87 | 1,19% | - |