49,155€
0,73%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 48,92 | 49,28 | 48,69 | 49,19 | 0,58% | - |
| 14.04.2026 | 51,64 | 51,73 | 48,72 | 48,90 | -5,45% | 1.800,00 |
| 13.04.2026 | 50,57 | 52,41 | 50,48 | 51,72 | 4,46% | 5.400,00 |
| 10.04.2026 | 50,45 | 50,47 | 49,15 | 49,51 | -1,30% | 10.787,00 |
| 09.04.2026 | 48,22 | 51,49 | 48,22 | 50,16 | 4,09% | 14.950,00 |
| 08.04.2026 | 49,26 | 50,55 | 46,65 | 48,19 | -10,53% | 10.836,00 |
| 07.04.2026 | 51,37 | 53,92 | 51,37 | 53,86 | 5,82% | 3.778,00 |
| 02.04.2026 | 49,85 | 51,58 | 48,64 | 50,90 | 1,58% | 10.039,00 |
| 01.04.2026 | 51,27 | 52,50 | 49,19 | 50,11 | -1,61% | 13.376,00 |
| 31.03.2026 | 50,71 | 50,97 | 49,63 | 50,93 | 1,09% | 1.830,00 |
| 30.03.2026 | 48,31 | 50,62 | 48,27 | 50,38 | 4,94% | 8.670,00 |
| 27.03.2026 | 47,69 | 48,28 | 47,59 | 48,01 | 1,51% | 1.092,00 |
| 26.03.2026 | 46,51 | 48,33 | 46,43 | 47,30 | 1,56% | 8.725,00 |
| 25.03.2026 | 46,70 | 47,22 | 45,37 | 46,57 | -0,34% | 56.290,00 |
| 24.03.2026 | 43,12 | 46,88 | 43,11 | 46,73 | 7,85% | 9.450,00 |
| 23.03.2026 | 45,02 | 46,72 | 43,02 | 43,33 | -5,89% | 38.900,00 |
| 20.03.2026 | 49,04 | 49,19 | 45,93 | 46,04 | -7,12% | 10.673,00 |
| 19.03.2026 | 50,76 | 51,54 | 48,85 | 49,57 | -1,78% | 7.658,00 |
| 18.03.2026 | 50,76 | 51,21 | 50,27 | 50,47 | 0,34% | 13.720,00 |
| 17.03.2026 | 49,33 | 50,48 | 49,31 | 50,30 | 2,31% | 35.842,00 |
| 16.03.2026 | 51,01 | 51,33 | 48,68 | 49,17 | -2,82% | 5.984,00 |
| 13.03.2026 | 49,54 | 51,70 | 49,48 | 50,59 | 2,20% | 21.680,00 |
| 12.03.2026 | 46,15 | 50,03 | 45,85 | 49,50 | 7,87% | 7.433,00 |
| 11.03.2026 | 43,84 | 46,20 | 43,49 | 45,89 | 4,98% | 980,00 |
| 10.03.2026 | 44,36 | 44,86 | 43,11 | 43,72 | -2,53% | - |
| 09.03.2026 | 43,68 | 45,08 | 43,25 | 44,85 | 2,89% | 46.760,00 |
| 06.03.2026 | 43,77 | 43,99 | 43,08 | 43,59 | 0,01% | 12.646,00 |
| 05.03.2026 | 42,60 | 43,96 | 42,31 | 43,59 | 1,53% | 627,00 |
| 04.03.2026 | 43,40 | 43,88 | 42,38 | 42,93 | -2,02% | 5.200,00 |
| 03.03.2026 | 42,86 | 44,16 | 41,90 | 43,82 | 1,60% | 7.480,00 |
| 02.03.2026 | 43,16 | 44,13 | 42,70 | 43,13 | 1,93% | 15.000,00 |
| 27.02.2026 | 41,88 | 43,15 | 41,87 | 42,31 | 1,22% | 4.500,00 |
| 26.02.2026 | 41,39 | 42,03 | 41,38 | 41,80 | 0,58% | - |
| 25.02.2026 | 41,22 | 41,73 | 41,08 | 41,56 | 0,53% | 5.700,00 |
| 24.02.2026 | 41,05 | 41,90 | 40,97 | 41,34 | 0,49% | - |
| 23.02.2026 | 41,17 | 41,44 | 40,88 | 41,14 | -0,87% | - |
| 20.02.2026 | 40,97 | 41,70 | 40,55 | 41,50 | 1,42% | - |
| 19.02.2026 | 40,12 | 40,93 | 40,10 | 40,92 | 2,15% | - |
| 18.02.2026 | 39,51 | 40,60 | 39,32 | 40,06 | 1,46% | - |
| 17.02.2026 | 39,21 | 39,82 | 38,96 | 39,49 | 0,22% | 1.084,00 |
| 16.02.2026 | 40,08 | 40,34 | 39,39 | 39,40 | -1,54% | 2.460,00 |
| 13.02.2026 | 40,56 | 40,66 | 39,49 | 40,02 | -1,10% | 14.850,00 |
| 12.02.2026 | 40,58 | 41,30 | 39,67 | 40,46 | -1,02% | 9.940,00 |
| 11.02.2026 | 41,05 | 41,48 | 40,40 | 40,88 | -0,37% | 8.200,00 |
| 10.02.2026 | 40,79 | 41,42 | 40,60 | 41,03 | 1,17% | 250,00 |
| 09.02.2026 | 39,85 | 40,66 | 39,79 | 40,55 | 2,09% | 14.950,00 |
| 06.02.2026 | 38,77 | 39,87 | 38,64 | 39,72 | 2,53% | 11.580,00 |
| 05.02.2026 | 38,82 | 39,44 | 38,49 | 38,74 | -0,12% | 28.680,00 |
| 04.02.2026 | 39,16 | 39,67 | 38,78 | 38,79 | -0,42% | 20.295,00 |
| 03.02.2026 | 38,44 | 39,18 | 38,25 | 38,95 | 0,78% | 9.450,00 |
| 02.02.2026 | 37,39 | 38,91 | 36,71 | 38,65 | 0,32% | 52.814,00 |
| 30.01.2026 | 38,63 | 38,92 | 38,24 | 38,53 | -1,00% | 18.466,00 |
| 29.01.2026 | 38,22 | 39,26 | 38,22 | 38,92 | 2,22% | 15.665,00 |
| 28.01.2026 | 38,43 | 38,45 | 37,88 | 38,07 | 0,08% | 18.450,00 |
| 27.01.2026 | 38,40 | 38,43 | 37,38 | 38,04 | -0,64% | 6.299,00 |
| 26.01.2026 | 37,85 | 38,36 | 37,82 | 38,29 | 1,07% | 13.800,00 |
| 23.01.2026 | 36,92 | 38,20 | 36,76 | 37,88 | 2,82% | - |
| 22.01.2026 | 36,07 | 36,97 | 35,92 | 36,84 | 2,19% | 10.600,00 |
| 21.01.2026 | 35,53 | 36,19 | 35,42 | 36,05 | 2,10% | 12.000,00 |
| 20.01.2026 | 34,93 | 35,76 | 34,61 | 35,31 | 0,77% | 348,00 |
| 19.01.2026 | 35,16 | 35,52 | 34,76 | 35,04 | -2,18% | 3.750,00 |
| 16.01.2026 | 35,81 | 36,14 | 35,37 | 35,82 | 0,42% | - |
| 15.01.2026 | 36,33 | 36,34 | 35,58 | 35,67 | -1,29% | 10.000,00 |
| 14.01.2026 | 34,85 | 36,40 | 34,85 | 36,14 | 4,83% | 2.840,00 |
| 13.01.2026 | 34,35 | 34,59 | 34,05 | 34,47 | 2,27% | - |
| 12.01.2026 | 33,92 | 34,14 | 33,39 | 33,71 | -0,01% | 7.980,00 |
| 09.01.2026 | 33,34 | 34,43 | 33,29 | 33,71 | 1,02% | - |
| 08.01.2026 | 33,91 | 33,97 | 32,69 | 33,37 | -1,68% | - |
| 07.01.2026 | 34,93 | 35,06 | 33,94 | 33,94 | -2,78% | 3.915,00 |
| 06.01.2026 | 35,09 | 35,75 | 34,91 | 34,91 | -0,23% | 33.700,00 |
| 05.01.2026 | 35,04 | 35,60 | 34,89 | 34,99 | 0,55% | 4.060,00 |
| 02.01.2026 | 34,69 | 35,32 | 34,58 | 34,80 | 0,81% | 6.728,00 |
| 30.12.2025 | 34,67 | 35,12 | 34,52 | 34,52 | -0,78% | - |
| 29.12.2025 | 34,88 | 35,41 | 34,77 | 34,79 | -1,22% | - |
| 23.12.2025 | 34,66 | 35,28 | 34,63 | 35,22 | 1,82% | - |
| 22.12.2025 | 34,38 | 34,88 | 34,31 | 34,59 | -0,17% | - |
| 19.12.2025 | 33,61 | 34,69 | 33,60 | 34,65 | 2,36% | - |
| 18.12.2025 | 33,66 | 33,95 | 33,63 | 33,85 | 0,89% | - |
| 17.12.2025 | 33,45 | 34,00 | 33,21 | 33,55 | -0,06% | 120,00 |
| 16.12.2025 | 33,30 | 33,79 | 33,25 | 33,57 | 1,05% | 100,00 |
| 15.12.2025 | 33,05 | 33,76 | 33,02 | 33,22 | 0,44% | - |
| 12.12.2025 | 33,42 | 33,57 | 33,00 | 33,08 | -1,87% | - |
| 11.12.2025 | 32,60 | 33,89 | 32,60 | 33,71 | 3,52% | - |
| 10.12.2025 | 32,01 | 32,60 | 31,95 | 32,56 | 1,97% | - |
| 09.12.2025 | 33,15 | 33,20 | 31,93 | 31,93 | -4,14% | - |
| 08.12.2025 | 33,00 | 33,81 | 32,92 | 33,31 | 1,28% | - |
| 05.12.2025 | 32,50 | 33,30 | 32,49 | 32,89 | 0,92% | - |
| 04.12.2025 | 32,50 | 32,80 | 32,24 | 32,59 | 0,84% | - |
| 03.12.2025 | 32,04 | 32,67 | 31,95 | 32,32 | 1,32% | - |
| 02.12.2025 | 31,78 | 32,39 | 31,63 | 31,90 | 0,85% | 40,00 |
| 01.12.2025 | 31,29 | 31,84 | 31,12 | 31,63 | 1,31% | - |
| 28.11.2025 | 31,20 | 31,53 | 31,01 | 31,22 | 0,29% | - |
| 27.11.2025 | 31,05 | 31,25 | 30,98 | 31,13 | 0,58% | - |
| 26.11.2025 | 30,90 | 31,14 | 30,79 | 30,95 | 0,52% | - |
| 25.11.2025 | 30,46 | 31,14 | 30,45 | 30,79 | 1,35% | - |
| 24.11.2025 | 30,98 | 31,22 | 30,21 | 30,38 | -0,10% | - |
| 21.11.2025 | 30,18 | 31,21 | 30,12 | 30,41 | -0,75% | - |
| 20.11.2025 | 31,12 | 31,56 | 29,87 | 30,64 | -1,13% | 900,00 |
| 19.11.2025 | 31,01 | 31,35 | 30,72 | 30,99 | 0,00% | - |
| 18.11.2025 | 31,28 | 31,34 | 30,83 | 30,99 | -2,05% | 300,00 |