32,130€
-0,19%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 28,95 | 29,67 | 28,91 | 29,52 | 1,90% | - |
| 17.03.2025 | 28,35 | 29,01 | 28,30 | 28,97 | 1,79% | - |
| 14.03.2025 | 28,01 | 28,59 | 27,91 | 28,46 | 1,75% | 200,00 |
| 13.03.2025 | 28,40 | 28,46 | 27,91 | 27,97 | -2,24% | - |
| 12.03.2025 | 28,70 | 28,96 | 28,42 | 28,61 | -0,10% | 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% | - |