28,470€
1,43%
Echtzeit-Aktienkurs Yara International ASA
Bid:
Ask:
Aktienkurse zur Yara International ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 28,47 | 28,51 | 28,26 | 28,47 | 0,67% | 68,00 |
| 24.04.2024 | 29,09 | 29,10 | 28,12 | 28,28 | -3,12% | - |
| 23.04.2024 | 28,94 | 29,22 | 28,84 | 29,19 | 0,95% | 860,00 |
| 22.04.2024 | 28,68 | 29,00 | 28,59 | 28,92 | 0,68% | - |
| 19.04.2024 | 28,43 | 28,88 | 28,19 | 28,72 | 0,03% | - |
| 18.04.2024 | 28,04 | 29,22 | 27,84 | 28,71 | 2,70% | 1.000,00 |
| 17.04.2024 | 28,43 | 28,63 | 27,65 | 27,96 | -2,15% | 1.040,00 |
| 16.04.2024 | 28,34 | 28,63 | 28,30 | 28,57 | 0,55% | 6.090,00 |
| 15.04.2024 | 29,26 | 29,35 | 28,41 | 28,42 | -1,90% | - |
| 12.04.2024 | 29,03 | 29,38 | 28,74 | 28,97 | 0,12% | - |
| 11.04.2024 | 28,90 | 29,18 | 28,61 | 28,93 | 0,85% | - |
| 10.04.2024 | 28,82 | 29,42 | 28,58 | 28,69 | -0,17% | - |
| 09.04.2024 | 30,08 | 30,08 | 28,59 | 28,74 | -4,63% | 1.668,00 |
| 08.04.2024 | 30,23 | 30,35 | 30,01 | 30,13 | -0,74% | - |
| 05.04.2024 | 30,28 | 31,04 | 30,16 | 30,36 | -0,30% | - |
| 04.04.2024 | 30,33 | 30,89 | 30,33 | 30,45 | 0,38% | - |
| 03.04.2024 | 29,44 | 30,56 | 29,37 | 30,33 | 2,57% | - |
| 02.04.2024 | 29,35 | 30,20 | 29,33 | 29,57 | 1,22% | - |
| 28.03.2024 | 29,56 | 29,66 | 29,18 | 29,22 | -0,71% | 155,00 |
| 27.03.2024 | 29,01 | 29,52 | 28,80 | 29,43 | 1,43% | - |
| 26.03.2024 | 29,13 | 29,40 | 28,81 | 29,01 | -0,24% | - |
| 25.03.2024 | 29,66 | 29,68 | 29,04 | 29,08 | -1,29% | 1.215,00 |
| 22.03.2024 | 29,00 | 29,67 | 28,98 | 29,46 | 0,70% | - |
| 21.03.2024 | 29,34 | 29,63 | 29,10 | 29,26 | -0,43% | 2.100,00 |
| 20.03.2024 | 29,46 | 29,50 | 28,80 | 29,38 | -0,31% | - |
| 19.03.2024 | 29,01 | 29,57 | 29,00 | 29,47 | 0,75% | - |
| 18.03.2024 | 28,73 | 29,39 | 28,63 | 29,25 | 2,29% | - |
| 15.03.2024 | 28,86 | 28,99 | 28,26 | 28,60 | -0,66% | 980,00 |
| 14.03.2024 | 28,62 | 29,17 | 28,53 | 28,79 | 0,09% | - |
| 13.03.2024 | 28,48 | 28,83 | 28,12 | 28,76 | 0,40% | 240,00 |
| 12.03.2024 | 28,92 | 29,01 | 28,49 | 28,65 | -0,49% | 40,00 |
| 11.03.2024 | 28,90 | 28,96 | 28,46 | 28,79 | 0,42% | - |
| 08.03.2024 | 29,01 | 29,23 | 28,65 | 28,67 | -0,83% | - |
| 07.03.2024 | 28,64 | 29,22 | 28,55 | 28,91 | 0,16% | 140,00 |
| 06.03.2024 | 29,33 | 29,52 | 28,58 | 28,86 | -1,27% | 760,00 |
| 05.03.2024 | 29,50 | 29,56 | 29,14 | 29,23 | -1,42% | 630,00 |
| 04.03.2024 | 30,02 | 30,29 | 29,53 | 29,65 | -0,74% | - |
| 01.03.2024 | 28,97 | 30,17 | 28,84 | 29,87 | 3,48% | - |
| 29.02.2024 | 29,24 | 29,28 | 28,60 | 28,87 | -0,33% | - |
| 28.02.2024 | 29,39 | 29,40 | 28,84 | 28,96 | -1,98% | 900,00 |
| 27.02.2024 | 29,96 | 30,09 | 29,33 | 29,55 | -1,55% | 1.912,00 |
| 26.02.2024 | 30,14 | 30,30 | 29,84 | 30,01 | -1,19% | 2.300,00 |
| 23.02.2024 | 30,54 | 30,55 | 29,84 | 30,37 | -0,16% | 100,00 |
| 22.02.2024 | 30,57 | 30,77 | 30,25 | 30,42 | 0,12% | 76,00 |
| 21.02.2024 | 31,12 | 31,13 | 30,24 | 30,39 | -2,11% | - |
| 20.02.2024 | 31,41 | 31,44 | 30,82 | 31,04 | -1,66% | - |
| 19.02.2024 | 31,09 | 31,58 | 31,06 | 31,57 | 0,67% | 280,00 |
| 16.02.2024 | 31,23 | 31,64 | 31,19 | 31,36 | 0,97% | - |
| 15.02.2024 | 31,74 | 31,81 | 30,68 | 31,06 | -2,54% | 300,00 |
| 14.02.2024 | 31,36 | 31,98 | 30,83 | 31,87 | 1,48% | 1.600,00 |
| 13.02.2024 | 32,03 | 32,52 | 31,04 | 31,40 | -2,44% | 401,00 |
| 12.02.2024 | 31,53 | 32,31 | 31,36 | 32,19 | 2,96% | 1.870,00 |
| 09.02.2024 | 30,15 | 32,44 | 30,15 | 31,26 | 4,04% | 1.506,00 |
| 08.02.2024 | 30,64 | 30,68 | 30,00 | 30,05 | -2,39% | 404,00 |
| 07.02.2024 | 30,93 | 30,94 | 30,38 | 30,78 | -0,82% | 2.140,00 |
| 06.02.2024 | 30,89 | 31,04 | 30,49 | 31,04 | 0,65% | - |
| 05.02.2024 | 30,90 | 31,11 | 30,68 | 30,84 | -0,02% | - |
| 02.02.2024 | 31,14 | 31,37 | 30,68 | 30,84 | -0,31% | - |
| 01.02.2024 | 30,70 | 31,05 | 30,50 | 30,94 | 1,33% | 2.100,00 |
| 31.01.2024 | 30,71 | 31,00 | 30,47 | 30,53 | -1,37% | - |
| 30.01.2024 | 31,33 | 31,41 | 30,62 | 30,96 | -1,21% | 30,00 |
| 29.01.2024 | 31,39 | 31,53 | 31,03 | 31,34 | 0,37% | - |
| 26.01.2024 | 30,39 | 31,45 | 30,39 | 31,22 | 2,46% | - |
| 25.01.2024 | 30,41 | 30,59 | 30,07 | 30,47 | 0,36% | 64,00 |
| 24.01.2024 | 30,14 | 30,53 | 29,82 | 30,36 | 0,81% | - |
| 23.01.2024 | 29,62 | 30,12 | 29,43 | 30,12 | 2,54% | 20,00 |
| 22.01.2024 | 30,10 | 30,10 | 29,35 | 29,37 | -1,61% | 450,00 |
| 19.01.2024 | 30,02 | 30,47 | 29,64 | 29,85 | -1,24% | - |
| 18.01.2024 | 30,23 | 30,29 | 29,79 | 30,23 | -0,36% | 4.245,00 |
| 17.01.2024 | 30,17 | 30,35 | 29,97 | 30,34 | 0,61% | - |
| 16.01.2024 | 30,42 | 30,74 | 29,95 | 30,15 | -0,69% | - |
| 15.01.2024 | 30,75 | 30,88 | 30,17 | 30,36 | -0,93% | 100,00 |
| 12.01.2024 | 31,26 | 31,39 | 30,56 | 30,65 | -1,98% | 64,00 |
| 11.01.2024 | 31,44 | 31,50 | 30,81 | 31,27 | 0,05% | - |
| 10.01.2024 | 31,06 | 31,43 | 30,81 | 31,25 | 0,51% | 1.902,00 |
| 09.01.2024 | 30,75 | 31,33 | 30,37 | 31,09 | 1,55% | 132,00 |
| 08.01.2024 | 31,26 | 31,36 | 30,26 | 30,62 | -1,83% | 4.380,00 |
| 05.01.2024 | 32,29 | 32,49 | 30,89 | 31,19 | -3,11% | - |
| 04.01.2024 | 32,33 | 32,88 | 32,16 | 32,19 | -0,37% | - |
| 03.01.2024 | 32,11 | 32,47 | 31,76 | 32,31 | 1,13% | 480,00 |
| 02.01.2024 | 32,22 | 32,68 | 31,85 | 31,95 | -1,08% | - |
| 29.12.2023 | 32,16 | 32,43 | 32,10 | 32,30 | 0,19% | - |
| 28.12.2023 | 32,19 | 32,65 | 32,09 | 32,24 | -0,63% | 315,00 |
| 27.12.2023 | 32,21 | 32,66 | 32,11 | 32,44 | 1,01% | 550,00 |
| 22.12.2023 | 31,62 | 32,35 | 31,58 | 32,12 | 1,20% | 1.109,00 |
| 21.12.2023 | 31,85 | 32,35 | 31,51 | 31,74 | -0,81% | - |
| 20.12.2023 | 32,52 | 32,82 | 31,99 | 32,00 | -1,54% | 100,00 |
| 19.12.2023 | 32,00 | 32,51 | 31,82 | 32,50 | 1,99% | 30,00 |
| 18.12.2023 | 31,97 | 32,33 | 31,83 | 31,86 | -0,48% | - |
| 15.12.2023 | 31,77 | 32,32 | 31,76 | 32,02 | 0,49% | 1.335,00 |
| 14.12.2023 | 31,07 | 32,12 | 31,03 | 31,86 | 3,06% | - |
| 13.12.2023 | 30,21 | 31,01 | 30,17 | 30,92 | 1,39% | 2.800,00 |
| 12.12.2023 | 30,71 | 30,90 | 30,22 | 30,49 | -0,68% | - |
| 11.12.2023 | 30,86 | 30,87 | 30,58 | 30,70 | -0,81% | 434,00 |
| 08.12.2023 | 30,81 | 31,12 | 30,46 | 30,95 | 1,26% | - |
| 07.12.2023 | 30,11 | 30,64 | 30,04 | 30,57 | 1,21% | 250,00 |
| 06.12.2023 | 30,69 | 30,81 | 30,13 | 30,20 | -1,11% | 230,00 |
| 05.12.2023 | 30,63 | 30,89 | 30,50 | 30,54 | -0,78% | - |
| 04.12.2023 | 31,25 | 31,33 | 30,68 | 30,78 | -0,61% | - |
| 01.12.2023 | 31,31 | 31,52 | 30,76 | 30,97 | -0,82% | 456,00 |