28,535€
-0,33%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 28,43 | 28,84 | 28,19 | 28,55 | -0,30% | 610,00 |
| 18.04.2024 | 27,97 | 29,20 | 27,88 | 28,63 | 2,69% | 6.018,00 |
| 17.04.2024 | 28,42 | 28,47 | 27,61 | 27,88 | -2,52% | 6.815,00 |
| 16.04.2024 | 28,62 | 28,63 | 28,33 | 28,60 | 0,74% | 2.705,00 |
| 15.04.2024 | 29,20 | 29,36 | 28,39 | 28,39 | -2,31% | 6.124,00 |
| 12.04.2024 | 29,00 | 29,36 | 29,00 | 29,06 | 0,52% | 2.733,00 |
| 11.04.2024 | 28,95 | 29,02 | 28,70 | 28,91 | -0,07% | 1.259,00 |
| 10.04.2024 | 28,88 | 29,34 | 28,75 | 28,93 | 0,98% | 1.434,00 |
| 09.04.2024 | 30,13 | 30,13 | 28,38 | 28,65 | -4,85% | 8.875,00 |
| 08.04.2024 | 30,16 | 30,32 | 30,07 | 30,11 | -0,36% | 1.861,00 |
| 05.04.2024 | 30,68 | 30,84 | 30,12 | 30,22 | -0,46% | 2.402,00 |
| 04.04.2024 | 30,23 | 30,87 | 30,23 | 30,36 | -0,23% | 8.887,00 |
| 03.04.2024 | 29,70 | 30,43 | 29,69 | 30,43 | 3,26% | 3.652,00 |
| 02.04.2024 | 29,49 | 30,17 | 29,44 | 29,47 | 1,10% | 4.002,00 |
| 28.03.2024 | 29,63 | 29,65 | 29,13 | 29,15 | -1,45% | 2.340,00 |
| 27.03.2024 | 29,01 | 29,58 | 28,91 | 29,58 | 2,11% | 1.663,00 |
| 26.03.2024 | 28,90 | 29,31 | 28,69 | 28,97 | -0,72% | 10.407,00 |
| 25.03.2024 | 29,72 | 29,72 | 29,05 | 29,18 | -1,39% | 4.974,00 |
| 22.03.2024 | 29,09 | 29,72 | 29,09 | 29,59 | 1,82% | 1.719,00 |
| 21.03.2024 | 29,40 | 29,52 | 29,06 | 29,06 | -0,31% | 1.581,00 |
| 20.03.2024 | 29,21 | 29,31 | 28,86 | 29,15 | -1,25% | 1.614,00 |
| 19.03.2024 | 28,93 | 29,52 | 28,93 | 29,52 | 1,23% | 1.640,00 |
| 18.03.2024 | 28,66 | 29,34 | 28,56 | 29,16 | 1,82% | 2.722,00 |
| 15.03.2024 | 28,80 | 28,91 | 28,27 | 28,64 | -0,66% | 5.223,00 |
| 14.03.2024 | 28,65 | 28,94 | 28,56 | 28,83 | 0,63% | 2.037,00 |
| 13.03.2024 | 28,45 | 28,78 | 28,12 | 28,65 | 0,28% | 8.241,00 |
| 12.03.2024 | 28,90 | 28,93 | 28,21 | 28,57 | -1,38% | 8.858,00 |
| 11.03.2024 | 28,83 | 28,97 | 28,50 | 28,97 | 0,24% | 2.558,00 |
| 08.03.2024 | 29,00 | 29,22 | 28,84 | 28,90 | -0,82% | 6.711,00 |
| 07.03.2024 | 28,58 | 29,20 | 28,50 | 29,14 | 1,71% | 4.696,00 |
| 06.03.2024 | 29,23 | 29,46 | 28,60 | 28,65 | -1,58% | 8.623,00 |
| 05.03.2024 | 29,45 | 29,50 | 29,11 | 29,11 | -1,62% | 3.638,00 |
| 04.03.2024 | 30,01 | 30,22 | 29,57 | 29,59 | -1,30% | 1.670,00 |
| 01.03.2024 | 29,04 | 30,02 | 28,95 | 29,98 | 3,74% | 3.474,00 |
| 29.02.2024 | 29,08 | 29,17 | 28,61 | 28,90 | -1,03% | 1.995,00 |
| 28.02.2024 | 29,38 | 29,38 | 28,89 | 29,20 | -0,82% | 8.667,00 |
| 27.02.2024 | 30,03 | 30,03 | 29,29 | 29,44 | -2,16% | 3.609,00 |
| 26.02.2024 | 30,07 | 30,19 | 29,85 | 30,09 | -0,73% | 3.880,00 |
| 23.02.2024 | 30,45 | 30,45 | 29,85 | 30,31 | -0,43% | 3.232,00 |
| 22.02.2024 | 30,63 | 30,71 | 30,27 | 30,44 | 0,03% | 11.054,00 |
| 21.02.2024 | 30,83 | 30,83 | 30,22 | 30,43 | -2,06% | 1.496,00 |
| 20.02.2024 | 31,35 | 31,44 | 30,91 | 31,07 | -0,89% | 3.855,00 |
| 19.02.2024 | 31,02 | 31,53 | 31,02 | 31,35 | 0,38% | 1.851,00 |
| 16.02.2024 | 31,31 | 31,62 | 31,10 | 31,23 | 0,16% | 4.606,00 |
| 15.02.2024 | 31,47 | 31,54 | 30,80 | 31,18 | -1,33% | 1.297,00 |
| 14.02.2024 | 30,95 | 31,90 | 30,89 | 31,60 | 1,38% | 13.342,00 |
| 13.02.2024 | 32,04 | 32,38 | 31,00 | 31,17 | -2,59% | 10.559,00 |
| 12.02.2024 | 31,46 | 32,27 | 31,33 | 32,00 | 2,47% | 16.453,00 |
| 09.02.2024 | 30,40 | 32,42 | 30,40 | 31,23 | 3,14% | 13.596,00 |
| 08.02.2024 | 30,71 | 30,71 | 30,13 | 30,28 | -1,30% | 2.918,00 |
| 07.02.2024 | 30,77 | 30,84 | 30,42 | 30,68 | -0,81% | 3.119,00 |
| 06.02.2024 | 30,62 | 30,93 | 30,50 | 30,93 | 0,45% | 815,00 |
| 05.02.2024 | 30,97 | 31,11 | 30,70 | 30,79 | -0,23% | 5.734,00 |
| 02.02.2024 | 31,20 | 31,25 | 30,80 | 30,86 | -0,55% | 3.118,00 |
| 01.02.2024 | 30,67 | 31,03 | 30,50 | 31,03 | 0,88% | 2.781,00 |
| 31.01.2024 | 30,91 | 30,99 | 30,67 | 30,76 | 0,00% | 1.215,00 |
| 30.01.2024 | 31,24 | 31,29 | 30,71 | 30,76 | -1,22% | 3.226,00 |
| 29.01.2024 | 31,42 | 31,44 | 31,11 | 31,14 | -0,61% | 3.240,00 |
| 26.01.2024 | 30,45 | 31,38 | 30,45 | 31,33 | 2,69% | 8.176,00 |
| 25.01.2024 | 30,47 | 30,54 | 30,17 | 30,51 | 0,63% | 2.428,00 |
| 24.01.2024 | 30,20 | 30,84 | 29,92 | 30,32 | 1,07% | 13.724,00 |
| 23.01.2024 | 29,56 | 30,01 | 29,46 | 30,00 | 1,32% | 4.586,00 |
| 22.01.2024 | 30,19 | 30,19 | 29,39 | 29,61 | -1,30% | 6.870,00 |
| 19.01.2024 | 30,04 | 30,39 | 29,78 | 30,00 | -0,46% | 5.060,00 |
| 18.01.2024 | 30,33 | 30,33 | 29,84 | 30,14 | -0,30% | 4.666,00 |
| 17.01.2024 | 30,17 | 30,30 | 29,82 | 30,23 | -0,59% | 6.265,00 |
| 16.01.2024 | 30,48 | 30,63 | 30,00 | 30,41 | -0,33% | 5.617,00 |
| 15.01.2024 | 30,82 | 30,82 | 30,16 | 30,51 | -0,68% | 5.831,00 |
| 12.01.2024 | 31,20 | 31,31 | 30,51 | 30,72 | -1,32% | 2.035,00 |
| 11.01.2024 | 31,02 | 31,29 | 30,87 | 31,13 | -0,67% | 2.919,00 |
| 10.01.2024 | 31,10 | 31,37 | 30,85 | 31,34 | 0,51% | 3.404,00 |
| 09.01.2024 | 30,63 | 31,18 | 30,39 | 31,18 | 1,73% | 4.526,00 |
| 08.01.2024 | 31,33 | 31,39 | 30,25 | 30,65 | -1,98% | 13.344,00 |
| 05.01.2024 | 32,25 | 32,47 | 30,93 | 31,27 | -3,31% | 4.843,00 |
| 04.01.2024 | 32,48 | 32,71 | 32,07 | 32,34 | -0,03% | 3.125,00 |
| 03.01.2024 | 32,17 | 32,38 | 31,76 | 32,35 | 0,78% | 3.583,00 |
| 02.01.2024 | 32,35 | 32,67 | 31,93 | 32,10 | -0,62% | 3.661,00 |
| 29.12.2023 | 32,09 | 32,41 | 32,09 | 32,30 | 0,34% | 1.513,00 |
| 28.12.2023 | 32,26 | 32,59 | 32,15 | 32,19 | -0,25% | 3.983,00 |
| 27.12.2023 | 32,20 | 32,62 | 32,20 | 32,27 | 1,16% | 4.446,00 |
| 22.12.2023 | 31,90 | 32,32 | 31,90 | 31,90 | 1,17% | 10.245,00 |
| 21.12.2023 | 31,95 | 32,28 | 31,50 | 31,53 | -0,63% | 2.672,00 |
| 20.12.2023 | 32,44 | 32,61 | 31,73 | 31,73 | -2,10% | 6.877,00 |
| 19.12.2023 | 31,90 | 32,53 | 31,90 | 32,41 | 0,81% | 8.197,00 |
| 18.12.2023 | 32,05 | 32,47 | 32,00 | 32,15 | 0,72% | 3.366,00 |
| 15.12.2023 | 31,82 | 32,29 | 31,80 | 31,92 | 1,14% | 7.228,00 |
| 14.12.2023 | 31,05 | 32,12 | 31,05 | 31,56 | 2,04% | 6.780,00 |
| 13.12.2023 | 30,25 | 30,93 | 30,22 | 30,93 | 1,91% | 15.351,00 |
| 12.12.2023 | 30,64 | 30,83 | 30,15 | 30,35 | -1,36% | 3.346,00 |
| 11.12.2023 | 30,81 | 30,91 | 30,59 | 30,77 | -0,58% | 5.791,00 |
| 08.12.2023 | 30,85 | 31,11 | 30,50 | 30,95 | 0,91% | 3.906,00 |
| 07.12.2023 | 30,15 | 30,82 | 30,05 | 30,67 | 2,00% | 4.520,00 |
| 06.12.2023 | 30,75 | 30,75 | 30,07 | 30,07 | -1,89% | 11.587,00 |
| 05.12.2023 | 30,70 | 30,85 | 30,53 | 30,65 | -0,58% | 3.989,00 |
| 04.12.2023 | 31,18 | 31,33 | 30,73 | 30,83 | -1,25% | 4.492,00 |
| 01.12.2023 | 31,36 | 31,39 | 30,79 | 31,22 | -0,06% | 1.980,00 |
| 30.11.2023 | 30,91 | 31,51 | 30,74 | 31,24 | 0,77% | 6.305,00 |
| 29.11.2023 | 30,97 | 31,07 | 30,94 | 31,00 | -0,16% | 489,00 |
| 28.11.2023 | 31,67 | 31,67 | 30,88 | 31,05 | -2,08% | 1.646,00 |
| 27.11.2023 | 31,48 | 31,93 | 31,39 | 31,71 | 0,41% | 1.541,00 |