28,530€
-0,59%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,70 | 28,84 | 28,19 | 28,53 | -0,59% | 550,00 |
| 18.04.2024 | 27,98 | 29,25 | 27,86 | 28,70 | 2,57% | - |
| 17.04.2024 | 28,57 | 28,64 | 27,61 | 27,98 | -2,08% | 220,00 |
| 16.04.2024 | 28,47 | 28,65 | 28,29 | 28,58 | 0,40% | 8,00 |
| 15.04.2024 | 29,11 | 29,33 | 28,41 | 28,46 | -2,17% | 53,00 |
| 12.04.2024 | 28,98 | 29,39 | 28,86 | 29,09 | 0,40% | 470,00 |
| 11.04.2024 | 28,91 | 29,21 | 28,70 | 28,98 | 0,29% | - |
| 10.04.2024 | 28,79 | 29,42 | 28,72 | 28,89 | 0,40% | - |
| 09.04.2024 | 30,10 | 30,10 | 28,43 | 28,78 | -4,40% | 550,00 |
| 08.04.2024 | 30,21 | 30,34 | 30,01 | 30,10 | -0,36% | - |
| 05.04.2024 | 30,34 | 31,04 | 30,09 | 30,21 | -0,38% | 133,00 |
| 04.04.2024 | 30,37 | 30,89 | 30,23 | 30,33 | -0,07% | - |
| 03.04.2024 | 29,57 | 30,40 | 29,36 | 30,35 | 2,64% | 660,00 |
| 02.04.2024 | 29,20 | 30,19 | 29,19 | 29,57 | 1,27% | - |
| 28.03.2024 | 29,53 | 29,63 | 29,16 | 29,20 | -1,12% | 2,00 |
| 27.03.2024 | 29,03 | 29,55 | 28,80 | 29,53 | 1,78% | - |
| 26.03.2024 | 29,07 | 29,37 | 28,78 | 29,01 | -0,21% | - |
| 25.03.2024 | 29,58 | 29,64 | 29,05 | 29,07 | -1,76% | 82,00 |
| 22.03.2024 | 29,15 | 29,66 | 29,01 | 29,59 | 1,53% | - |
| 21.03.2024 | 29,26 | 29,63 | 29,10 | 29,15 | -0,38% | 60,00 |
| 20.03.2024 | 29,46 | 29,47 | 28,80 | 29,26 | -0,68% | 181,00 |
| 19.03.2024 | 29,09 | 29,56 | 29,00 | 29,46 | 1,27% | 15,00 |
| 18.03.2024 | 28,73 | 29,38 | 28,64 | 29,09 | 1,29% | 317,00 |
| 15.03.2024 | 28,94 | 29,15 | 28,26 | 28,72 | -0,76% | 38,00 |
| 14.03.2024 | 28,64 | 29,18 | 28,53 | 28,94 | 1,05% | 2,00 |
| 13.03.2024 | 28,54 | 28,82 | 28,13 | 28,64 | 0,33% | - |
| 12.03.2024 | 28,89 | 29,01 | 28,28 | 28,54 | -1,21% | 25,00 |
| 11.03.2024 | 28,91 | 28,96 | 28,47 | 28,89 | -0,07% | - |
| 08.03.2024 | 29,03 | 29,23 | 28,69 | 28,91 | -0,41% | 2,00 |
| 07.03.2024 | 28,77 | 29,23 | 28,60 | 29,03 | 0,90% | 57,00 |
| 06.03.2024 | 29,28 | 29,52 | 28,59 | 28,77 | -1,79% | 4.040,00 |
| 05.03.2024 | 29,60 | 29,60 | 29,14 | 29,30 | -0,98% | 25,00 |
| 04.03.2024 | 29,95 | 30,30 | 29,57 | 29,59 | -1,15% | 2.157,00 |
| 01.03.2024 | 28,88 | 30,05 | 28,85 | 29,93 | 3,74% | 2.385,00 |
| 29.02.2024 | 29,14 | 29,23 | 28,59 | 28,85 | -0,89% | 280,00 |
| 28.02.2024 | 29,37 | 29,39 | 28,83 | 29,11 | -0,97% | 2.903,00 |
| 27.02.2024 | 29,98 | 30,00 | 29,32 | 29,40 | -1,95% | 91,00 |
| 26.02.2024 | 30,18 | 30,24 | 29,83 | 29,98 | -0,63% | 417,00 |
| 23.02.2024 | 30,49 | 30,50 | 29,83 | 30,17 | -1,05% | 180,00 |
| 22.02.2024 | 30,34 | 30,75 | 30,23 | 30,49 | 0,46% | 50,00 |
| 21.02.2024 | 30,97 | 31,08 | 30,25 | 30,35 | -2,00% | 107,00 |
| 20.02.2024 | 31,33 | 31,45 | 30,91 | 30,97 | -1,31% | 87,00 |
| 19.02.2024 | 31,17 | 31,55 | 31,07 | 31,38 | 0,67% | 68,00 |
| 16.02.2024 | 31,21 | 31,64 | 31,10 | 31,17 | -0,19% | - |
| 15.02.2024 | 31,74 | 31,83 | 30,69 | 31,23 | -1,65% | 200,00 |
| 14.02.2024 | 31,32 | 31,99 | 30,84 | 31,76 | 1,47% | 42,00 |
| 13.02.2024 | 32,06 | 32,54 | 31,09 | 31,30 | -2,33% | - |
| 12.02.2024 | 31,25 | 32,34 | 31,24 | 32,04 | 2,54% | 440,00 |
| 09.02.2024 | 30,18 | 32,44 | 30,18 | 31,25 | 3,53% | 393,00 |
| 08.02.2024 | 30,67 | 30,72 | 30,11 | 30,18 | -1,58% | - |
| 07.02.2024 | 30,89 | 30,97 | 30,40 | 30,67 | -0,71% | - |
| 06.02.2024 | 30,86 | 30,98 | 30,50 | 30,89 | 0,16% | 1.145,00 |
| 05.02.2024 | 30,93 | 31,12 | 30,72 | 30,84 | -0,21% | 1.200,00 |
| 02.02.2024 | 31,06 | 31,38 | 30,71 | 30,90 | -0,71% | 2,00 |
| 01.02.2024 | 30,68 | 31,12 | 30,50 | 31,12 | 1,45% | 67,00 |
| 31.01.2024 | 30,80 | 31,00 | 30,64 | 30,68 | -0,32% | 80,00 |
| 30.01.2024 | 31,32 | 31,43 | 30,74 | 30,78 | -1,74% | 97,00 |
| 29.01.2024 | 31,37 | 31,54 | 31,13 | 31,32 | -0,24% | 55,00 |
| 26.01.2024 | 30,46 | 31,46 | 30,40 | 31,40 | 3,07% | 217,00 |
| 25.01.2024 | 30,36 | 30,59 | 30,08 | 30,46 | 0,28% | - |
| 24.01.2024 | 30,02 | 30,78 | 29,83 | 30,38 | 1,15% | 335,00 |
| 23.01.2024 | 29,53 | 30,06 | 29,45 | 30,03 | 1,76% | 214,00 |
| 22.01.2024 | 30,05 | 30,12 | 29,37 | 29,51 | -1,60% | 470,00 |
| 19.01.2024 | 30,05 | 30,48 | 29,73 | 29,99 | -0,25% | 4,00 |
| 18.01.2024 | 30,26 | 30,33 | 29,81 | 30,07 | -0,63% | 50,00 |
| 17.01.2024 | 30,23 | 30,33 | 29,96 | 30,26 | -0,31% | - |
| 16.01.2024 | 30,53 | 30,75 | 30,01 | 30,35 | -0,59% | - |
| 15.01.2024 | 30,72 | 30,88 | 30,19 | 30,53 | -0,39% | 330,00 |
| 12.01.2024 | 31,16 | 31,41 | 30,60 | 30,65 | -1,56% | - |
| 11.01.2024 | 31,26 | 31,52 | 30,83 | 31,14 | -0,40% | 10,00 |
| 10.01.2024 | 31,11 | 31,45 | 30,84 | 31,26 | 0,50% | 25,00 |
| 09.01.2024 | 30,74 | 31,34 | 30,40 | 31,11 | 1,25% | - |
| 08.01.2024 | 31,17 | 31,34 | 30,28 | 30,72 | -1,44% | 125,00 |
| 05.01.2024 | 32,30 | 32,50 | 31,03 | 31,17 | -3,57% | 675,00 |
| 04.01.2024 | 32,32 | 32,89 | 32,18 | 32,33 | 0,03% | 40,00 |
| 03.01.2024 | 32,06 | 32,41 | 31,76 | 32,32 | 0,73% | 50,00 |
| 02.01.2024 | 32,33 | 32,68 | 31,86 | 32,08 | -0,67% | 215,00 |
| 29.12.2023 | 32,11 | 32,44 | 32,10 | 32,30 | 0,59% | - |
| 28.12.2023 | 32,29 | 32,64 | 32,11 | 32,11 | -0,43% | 80,00 |
| 27.12.2023 | 32,02 | 32,66 | 32,02 | 32,25 | 0,92% | 25,00 |
| 22.12.2023 | 31,73 | 32,33 | 31,56 | 31,95 | 0,71% | 2.069,00 |
| 21.12.2023 | 31,67 | 32,34 | 31,51 | 31,73 | 0,17% | 1.752,00 |
| 20.12.2023 | 32,47 | 32,80 | 31,61 | 31,67 | -2,42% | 35,00 |
| 19.12.2023 | 32,11 | 32,48 | 31,83 | 32,46 | 1,12% | - |
| 18.12.2023 | 31,87 | 32,38 | 31,87 | 32,10 | 0,72% | 660,00 |
| 15.12.2023 | 31,74 | 32,30 | 31,72 | 31,87 | 0,57% | 3,00 |
| 14.12.2023 | 30,98 | 32,12 | 30,98 | 31,69 | 2,29% | 394,00 |
| 13.12.2023 | 30,31 | 31,05 | 30,21 | 30,98 | 2,21% | 363,00 |
| 12.12.2023 | 30,86 | 30,91 | 30,23 | 30,31 | -1,70% | 294,00 |
| 11.12.2023 | 30,93 | 31,05 | 30,59 | 30,83 | -0,31% | 430,00 |
| 08.12.2023 | 30,72 | 31,12 | 30,46 | 30,93 | 0,72% | 530,00 |
| 07.12.2023 | 30,17 | 30,75 | 30,06 | 30,71 | 1,77% | 24,00 |
| 06.12.2023 | 30,62 | 30,81 | 30,16 | 30,17 | -1,47% | - |
| 05.12.2023 | 30,79 | 30,90 | 30,54 | 30,62 | -0,50% | 50,00 |
| 04.12.2023 | 31,30 | 31,33 | 30,76 | 30,78 | -1,72% | 819,00 |
| 01.12.2023 | 31,28 | 31,37 | 30,76 | 31,32 | 0,27% | 900,00 |
| 30.11.2023 | 31,01 | 31,67 | 30,61 | 31,23 | 0,68% | - |
| 29.11.2023 | 31,05 | 31,25 | 30,86 | 31,02 | -0,08% | 150,00 |
| 28.11.2023 | 31,67 | 31,71 | 30,88 | 31,05 | -1,96% | 260,00 |
| 27.11.2023 | 31,52 | 31,96 | 31,40 | 31,67 | 0,33% | 6,00 |