298,537NOK
0,32%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 298,46 | 300,32 | 295,83 | 295,83 | -0,59% | - |
| 02.05.2024 | 296,48 | 300,53 | 290,55 | 297,58 | -0,09% | - |
| 30.04.2024 | 300,32 | 302,56 | 297,64 | 297,85 | -0,62% | - |
| 29.04.2024 | 304,36 | 304,36 | 298,78 | 299,70 | -1,63% | - |
| 26.04.2024 | 307,37 | 307,37 | 302,58 | 304,67 | 0,24% | - |
| 25.04.2024 | 298,86 | 311,42 | 298,86 | 303,93 | 2,16% | - |
| 24.04.2024 | 296,39 | 299,00 | 295,73 | 297,49 | 1,02% | - |
| 23.04.2024 | 297,97 | 297,97 | 293,58 | 294,49 | -1,19% | - |
| 22.04.2024 | 300,59 | 300,59 | 295,21 | 298,04 | -0,37% | - |
| 19.04.2024 | 303,70 | 303,70 | 291,98 | 299,14 | -0,51% | - |
| 18.04.2024 | 299,61 | 302,40 | 294,31 | 300,68 | -0,60% | - |
| 17.04.2024 | 303,84 | 307,79 | 299,54 | 302,51 | -0,48% | - |
| 16.04.2024 | 306,23 | 306,36 | 302,22 | 303,97 | -1,67% | - |
| 15.04.2024 | 311,36 | 311,36 | 303,60 | 309,13 | -1,33% | - |
| 12.04.2024 | 305,64 | 314,41 | 305,64 | 313,30 | 2,68% | - |
| 11.04.2024 | 302,22 | 308,84 | 302,22 | 305,13 | 1,64% | - |
| 10.04.2024 | 298,17 | 301,49 | 297,38 | 300,19 | 0,85% | - |
| 09.04.2024 | 299,07 | 299,80 | 296,04 | 297,65 | -0,39% | - |
| 08.04.2024 | 299,35 | 299,89 | 295,23 | 298,82 | -0,96% | - |
| 05.04.2024 | 299,60 | 301,94 | 299,52 | 301,71 | 0,35% | - |
| 04.04.2024 | 298,99 | 300,65 | 297,84 | 300,65 | 0,78% | - |
| 03.04.2024 | 300,43 | 300,78 | 296,74 | 298,31 | -0,74% | - |
| 02.04.2024 | 292,99 | 301,10 | 292,99 | 300,52 | 2,82% | - |
| 28.03.2024 | 289,46 | 294,25 | 288,76 | 292,28 | 1,15% | - |
| 27.03.2024 | 287,67 | 290,48 | 284,54 | 288,97 | 0,45% | - |
| 26.03.2024 | 292,42 | 292,42 | 286,47 | 287,67 | -1,29% | - |
| 25.03.2024 | 288,52 | 292,63 | 287,97 | 291,42 | 1,29% | - |
| 22.03.2024 | 285,42 | 288,06 | 283,29 | 287,70 | 0,99% | - |
| 21.03.2024 | 285,54 | 287,52 | 283,52 | 284,88 | 0,26% | - |
| 20.03.2024 | 282,27 | 286,15 | 279,40 | 284,14 | 0,39% | - |
| 19.03.2024 | 283,58 | 285,30 | 280,57 | 283,03 | -0,22% | - |
| 18.03.2024 | 279,04 | 283,69 | 278,94 | 283,65 | 1,87% | - |
| 15.03.2024 | 276,73 | 281,52 | 276,65 | 278,46 | 0,93% | - |
| 14.03.2024 | 275,94 | 277,30 | 273,88 | 275,88 | 0,50% | - |
| 13.03.2024 | 272,14 | 275,72 | 270,28 | 274,50 | 1,29% | - |
| 12.03.2024 | 270,26 | 272,53 | 269,91 | 271,00 | 0,24% | - |
| 11.03.2024 | 273,06 | 273,72 | 267,22 | 270,36 | -0,60% | - |
| 08.03.2024 | 269,96 | 274,30 | 269,96 | 271,98 | 0,22% | - |
| 07.03.2024 | 272,07 | 272,07 | 268,46 | 271,38 | -1,13% | - |
| 06.03.2024 | 269,12 | 275,78 | 267,43 | 274,47 | 2,04% | - |
| 05.03.2024 | 263,38 | 270,94 | 262,18 | 268,99 | 1,77% | - |
| 04.03.2024 | 264,41 | 266,75 | 262,40 | 264,30 | -0,38% | - |
| 01.03.2024 | 262,37 | 267,46 | 261,66 | 265,32 | 0,68% | - |
| 29.02.2024 | 263,21 | 263,63 | 260,46 | 263,54 | -0,21% | - |
| 28.02.2024 | 263,33 | 266,36 | 260,13 | 264,10 | 0,55% | - |
| 27.02.2024 | 261,22 | 263,83 | 259,27 | 262,66 | 0,18% | - |
| 26.02.2024 | 265,42 | 265,42 | 260,32 | 262,18 | -1,49% | - |
| 23.02.2024 | 268,69 | 269,37 | 262,02 | 266,15 | -1,17% | - |
| 22.02.2024 | 267,34 | 269,70 | 266,88 | 269,29 | 1,07% | - |
| 21.02.2024 | 264,48 | 266,54 | 261,41 | 266,45 | 0,97% | - |
| 20.02.2024 | 268,44 | 268,44 | 263,31 | 263,88 | -1,78% | - |
| 19.02.2024 | 265,87 | 269,47 | 265,87 | 268,65 | 0,61% | - |
| 16.02.2024 | 263,22 | 267,79 | 263,22 | 267,01 | 1,71% | - |
| 15.02.2024 | 262,96 | 262,96 | 256,91 | 262,52 | -0,83% | - |
| 14.02.2024 | 264,95 | 265,87 | 262,14 | 264,70 | -4,05% | - |
| 13.02.2024 | 277,19 | 277,85 | 270,20 | 275,87 | -0,99% | - |
| 12.02.2024 | 279,59 | 279,95 | 274,72 | 278,62 | -0,21% | - |
| 09.02.2024 | 280,03 | 281,44 | 251,15 | 279,19 | -0,38% | - |
| 08.02.2024 | 285,63 | 285,63 | 276,37 | 280,26 | -2,29% | - |
| 07.02.2024 | 301,69 | 301,69 | 285,23 | 286,84 | -7,53% | - |
| 06.02.2024 | 305,22 | 310,61 | 303,85 | 310,19 | 2,42% | - |
| 05.02.2024 | 302,15 | 303,00 | 299,05 | 302,85 | 0,06% | - |
| 02.02.2024 | 303,93 | 303,93 | 298,83 | 302,67 | -0,39% | - |
| 01.02.2024 | 303,43 | 306,13 | 302,18 | 303,86 | 0,38% | - |
| 31.01.2024 | 303,25 | 305,56 | 301,05 | 302,72 | -1,12% | - |
| 30.01.2024 | 302,55 | 306,14 | 299,28 | 306,14 | 0,75% | - |
| 29.01.2024 | 305,52 | 307,12 | 300,97 | 303,85 | 0,58% | - |
| 26.01.2024 | 299,97 | 302,94 | 298,51 | 302,10 | 0,61% | - |
| 25.01.2024 | 299,29 | 301,89 | 297,10 | 300,26 | 0,71% | - |
| 24.01.2024 | 297,85 | 298,30 | 294,56 | 298,13 | -0,20% | - |
| 23.01.2024 | 295,67 | 299,00 | 292,24 | 298,74 | 1,36% | - |
| 22.01.2024 | 298,12 | 298,12 | 290,64 | 294,72 | -1,28% | - |
| 19.01.2024 | 300,98 | 302,33 | 296,78 | 298,53 | -0,28% | - |
| 18.01.2024 | 301,88 | 303,82 | 298,69 | 299,38 | -1,53% | - |
| 17.01.2024 | 304,98 | 305,32 | 299,82 | 304,03 | -0,68% | - |
| 16.01.2024 | 307,48 | 310,45 | 304,31 | 306,10 | -0,56% | - |
| 15.01.2024 | 317,77 | 317,77 | 306,18 | 307,83 | -1,76% | - |
| 12.01.2024 | 315,13 | 317,06 | 312,27 | 313,33 | 0,13% | - |
| 11.01.2024 | 313,89 | 315,27 | 310,44 | 312,93 | -0,08% | - |
| 10.01.2024 | 318,47 | 318,96 | 312,28 | 313,19 | -1,71% | - |
| 09.01.2024 | 321,66 | 323,83 | 317,84 | 318,65 | -0,98% | - |
| 08.01.2024 | 331,08 | 331,08 | 318,17 | 321,81 | -4,18% | - |
| 05.01.2024 | 334,35 | 337,76 | 330,85 | 335,86 | 0,31% | - |
| 04.01.2024 | 332,10 | 337,87 | 332,10 | 334,81 | 1,83% | - |
| 03.01.2024 | 326,89 | 329,76 | 322,62 | 328,80 | 0,96% | - |
| 02.01.2024 | 324,31 | 328,99 | 324,13 | 325,69 | 0,42% | - |
| 29.12.2023 | 323,86 | 324,92 | 322,44 | 324,33 | -0,10% | - |
| 28.12.2023 | 328,29 | 328,29 | 322,73 | 324,64 | -0,67% | - |
| 27.12.2023 | 328,36 | 330,20 | 325,92 | 326,85 | 0,23% | - |
| 22.12.2023 | 325,36 | 326,94 | 324,50 | 326,10 | 0,70% | - |
| 21.12.2023 | 324,90 | 327,00 | 321,67 | 323,83 | -0,93% | - |
| 20.12.2023 | 327,13 | 329,45 | 325,27 | 326,87 | 0,82% | - |
| 19.12.2023 | 330,21 | 330,21 | 323,22 | 324,22 | -1,43% | - |
| 18.12.2023 | 326,36 | 333,86 | 324,76 | 328,94 | 1,16% | - |
| 15.12.2023 | 334,05 | 334,66 | 321,54 | 325,17 | -2,16% | - |
| 14.12.2023 | 332,25 | 336,39 | 330,89 | 332,34 | -0,28% | - |
| 13.12.2023 | 330,65 | 334,36 | 326,12 | 333,28 | 1,19% | - |
| 12.12.2023 | 333,51 | 334,82 | 328,04 | 329,36 | -1,40% | - |
| 11.12.2023 | 337,02 | 337,02 | 332,70 | 334,04 | -0,28% | - |
| 08.12.2023 | 332,50 | 337,11 | 332,50 | 334,97 | 0,84% | - |