26,148€
3,30%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 25,36 | 26,53 | 25,27 | 26,15 | 3,30% | 195,00 |
24.04.2024 | 25,29 | 25,57 | 25,17 | 25,31 | 0,05% | 2.471,00 |
23.04.2024 | 25,40 | 25,45 | 25,04 | 25,30 | -0,39% | 1.061,00 |
22.04.2024 | 25,57 | 25,64 | 25,13 | 25,40 | -0,47% | 325,00 |
19.04.2024 | 25,59 | 26,18 | 24,82 | 25,52 | -0,26% | 1.721,00 |
18.04.2024 | 25,55 | 25,74 | 25,04 | 25,59 | 0,14% | 1.131,00 |
17.04.2024 | 26,16 | 26,42 | 25,44 | 25,55 | -2,38% | 2.725,00 |
16.04.2024 | 26,22 | 26,46 | 25,86 | 26,18 | -0,10% | 1.284,00 |
15.04.2024 | 26,64 | 27,14 | 26,04 | 26,20 | -1,58% | 2.766,00 |
12.04.2024 | 26,28 | 27,11 | 26,27 | 26,62 | 1,31% | 2.168,00 |
11.04.2024 | 26,01 | 26,63 | 25,94 | 26,28 | 1,07% | 2.584,00 |
10.04.2024 | 25,66 | 26,10 | 25,61 | 26,00 | 1,37% | 1.533,00 |
09.04.2024 | 25,75 | 25,89 | 25,57 | 25,65 | -0,39% | 4.727,00 |
08.04.2024 | 26,04 | 26,25 | 25,47 | 25,75 | -1,11% | 5.381,00 |
05.04.2024 | 25,81 | 26,06 | 25,70 | 26,04 | 0,94% | 355,00 |
04.04.2024 | 25,72 | 25,93 | 25,68 | 25,80 | 0,36% | 1.247,00 |
03.04.2024 | 25,77 | 25,81 | 25,38 | 25,70 | -0,26% | 1.139,00 |
02.04.2024 | 25,06 | 25,82 | 24,85 | 25,77 | 2,85% | 3.906,00 |
28.03.2024 | 24,80 | 25,14 | 24,63 | 25,06 | 1,02% | 582,00 |
27.03.2024 | 24,66 | 24,85 | 24,37 | 24,80 | 0,64% | 1.276,00 |
26.03.2024 | 25,17 | 25,24 | 24,59 | 24,65 | -2,10% | 1.340,00 |
25.03.2024 | 24,79 | 25,26 | 24,79 | 25,17 | 1,49% | 900,00 |
22.03.2024 | 24,63 | 24,84 | 24,38 | 24,80 | 0,69% | 1.205,00 |
21.03.2024 | 24,61 | 24,95 | 24,51 | 24,63 | 0,11% | 602,00 |
20.03.2024 | 24,33 | 24,72 | 24,11 | 24,61 | 1,15% | 1.505,00 |
19.03.2024 | 24,47 | 24,66 | 24,17 | 24,33 | -0,57% | 5.460,00 |
18.03.2024 | 24,16 | 24,58 | 24,15 | 24,47 | 1,33% | 3.567,00 |
15.03.2024 | 24,09 | 24,41 | 23,96 | 24,15 | 0,22% | 2.282,00 |
14.03.2024 | 24,07 | 24,17 | 23,86 | 24,09 | 0,10% | 204,00 |
13.03.2024 | 23,60 | 24,10 | 23,53 | 24,07 | 1,97% | 2.403,00 |
12.03.2024 | 23,73 | 23,88 | 23,48 | 23,60 | -0,55% | 775,00 |
11.03.2024 | 24,21 | 24,35 | 23,35 | 23,73 | -1,96% | 3.183,00 |
08.03.2024 | 23,76 | 24,22 | 23,67 | 24,21 | 1,90% | 860,00 |
07.03.2024 | 23,82 | 23,90 | 23,54 | 23,76 | -0,27% | 1.212,00 |
06.03.2024 | 23,43 | 24,06 | 23,28 | 23,82 | 1,59% | 1.770,00 |
05.03.2024 | 23,00 | 23,67 | 22,84 | 23,45 | 2,01% | 2.591,00 |
04.03.2024 | 23,21 | 23,40 | 22,95 | 22,99 | -0,91% | 11.539,00 |
01.03.2024 | 22,88 | 23,39 | 22,82 | 23,20 | 1,49% | 4.514,00 |
29.02.2024 | 23,02 | 23,08 | 22,69 | 22,86 | -0,62% | 4.428,00 |
28.02.2024 | 22,95 | 23,26 | 22,71 | 23,00 | 0,11% | 1.934,00 |
27.02.2024 | 22,81 | 23,10 | 22,71 | 22,97 | 0,70% | 3.319,00 |
26.02.2024 | 23,36 | 23,36 | 22,74 | 22,81 | -2,29% | 4.821,00 |
23.02.2024 | 23,62 | 23,70 | 22,96 | 23,35 | -1,15% | 3.025,00 |
22.02.2024 | 23,58 | 23,80 | 23,50 | 23,62 | 0,11% | 2.647,00 |
21.02.2024 | 23,22 | 23,61 | 23,03 | 23,60 | 1,63% | 1.609,00 |
20.02.2024 | 23,86 | 23,87 | 23,16 | 23,22 | -2,85% | 5.306,00 |
19.02.2024 | 23,64 | 23,93 | 23,45 | 23,90 | 1,09% | 604,00 |
16.02.2024 | 23,38 | 23,69 | 23,15 | 23,64 | 1,05% | 3.849,00 |
15.02.2024 | 23,12 | 23,42 | 22,62 | 23,40 | 1,12% | 6.169,00 |
14.02.2024 | 23,40 | 23,47 | 22,75 | 23,14 | -4,58% | 5.433,00 |
13.02.2024 | 24,65 | 24,65 | 23,73 | 24,25 | -1,59% | 5.446,00 |
12.02.2024 | 24,38 | 24,77 | 24,15 | 24,64 | 1,08% | 4.102,00 |
09.02.2024 | 24,43 | 24,71 | 24,14 | 24,38 | -0,24% | 4.393,00 |
08.02.2024 | 25,39 | 25,42 | 24,18 | 24,43 | -3,77% | 10.227,00 |
07.02.2024 | 27,16 | 27,31 | 25,05 | 25,39 | -6,50% | 10.009,00 |
06.02.2024 | 26,49 | 27,30 | 26,45 | 27,16 | 2,56% | 3.563,00 |
05.02.2024 | 26,28 | 26,53 | 26,07 | 26,48 | 0,84% | 2.106,00 |
02.02.2024 | 26,65 | 26,80 | 26,06 | 26,26 | -1,68% | 4.212,00 |
01.02.2024 | 26,60 | 27,04 | 26,51 | 26,71 | 0,41% | 1.273,00 |
31.01.2024 | 27,08 | 27,09 | 26,55 | 26,60 | -1,73% | 1.400,00 |
30.01.2024 | 26,90 | 27,25 | 26,47 | 27,07 | 0,62% | 984,00 |
29.01.2024 | 26,80 | 27,10 | 26,61 | 26,90 | 0,28% | 5.011,00 |
26.01.2024 | 26,68 | 26,87 | 26,33 | 26,82 | 0,54% | 3.865,00 |
25.01.2024 | 26,26 | 26,75 | 26,08 | 26,68 | 1,52% | 4.774,00 |
24.01.2024 | 26,13 | 26,32 | 25,83 | 26,28 | 0,53% | 1.862,00 |
23.01.2024 | 25,86 | 26,21 | 25,62 | 26,14 | 1,14% | 34.791,00 |
22.01.2024 | 26,12 | 26,12 | 25,38 | 25,85 | -0,87% | 78.819,00 |
19.01.2024 | 26,28 | 26,48 | 25,95 | 26,07 | -0,81% | 5.031,00 |
18.01.2024 | 26,34 | 26,58 | 26,08 | 26,29 | -0,22% | 2.905,00 |
17.01.2024 | 26,66 | 26,79 | 26,19 | 26,34 | -1,57% | 3.267,00 |
16.01.2024 | 27,15 | 27,41 | 26,70 | 26,76 | -1,41% | 2.740,00 |
15.01.2024 | 28,05 | 28,41 | 27,05 | 27,15 | -2,93% | 3.757,00 |
12.01.2024 | 27,56 | 28,18 | 27,56 | 27,97 | 1,53% | 1.263,00 |
11.01.2024 | 27,58 | 27,96 | 27,45 | 27,54 | -0,14% | 5.485,00 |
10.01.2024 | 28,16 | 28,26 | 27,47 | 27,58 | -2,05% | 4.064,00 |
09.01.2024 | 28,38 | 28,65 | 28,05 | 28,16 | -0,75% | 1.104,00 |
08.01.2024 | 29,35 | 29,70 | 28,02 | 28,37 | -3,35% | 3.965,00 |
05.01.2024 | 29,54 | 29,89 | 29,25 | 29,35 | -0,72% | 6.521,00 |
04.01.2024 | 29,29 | 29,99 | 29,27 | 29,57 | 0,96% | 3.597,00 |
03.01.2024 | 28,88 | 29,37 | 28,44 | 29,29 | 1,37% | 1.569,00 |
02.01.2024 | 28,85 | 29,22 | 28,76 | 28,89 | 0,23% | 1.899,00 |
29.12.2023 | 28,70 | 29,01 | 28,57 | 28,82 | 0,44% | 990,00 |
28.12.2023 | 29,13 | 29,35 | 28,70 | 28,70 | -1,38% | 2.556,00 |
27.12.2023 | 28,97 | 29,46 | 28,97 | 29,10 | 0,63% | 2.310,00 |
22.12.2023 | 28,73 | 29,09 | 28,67 | 28,92 | 0,65% | 2.548,00 |
21.12.2023 | 28,83 | 28,98 | 28,47 | 28,73 | -0,36% | 4.223,00 |
20.12.2023 | 28,99 | 29,26 | 28,78 | 28,83 | -0,47% | 1.502,00 |
19.12.2023 | 29,05 | 29,09 | 28,60 | 28,97 | -0,23% | 1.246,00 |
18.12.2023 | 28,46 | 29,43 | 28,46 | 29,04 | 2,05% | 2.274,00 |
15.12.2023 | 28,85 | 29,08 | 28,11 | 28,46 | -1,23% | 946,00 |
14.12.2023 | 28,37 | 29,06 | 28,33 | 28,81 | 1,56% | 1.304,00 |
13.12.2023 | 27,97 | 28,38 | 27,48 | 28,37 | 1,42% | 979,00 |
12.12.2023 | 28,34 | 28,43 | 27,73 | 27,97 | -1,18% | 536,00 |
11.12.2023 | 28,70 | 28,75 | 28,24 | 28,31 | -1,36% | 2.673,00 |
08.12.2023 | 28,16 | 28,77 | 28,16 | 28,70 | 1,95% | 681,00 |
07.12.2023 | 27,59 | 28,53 | 27,56 | 28,15 | 2,03% | 3.459,00 |
06.12.2023 | 28,09 | 28,32 | 27,58 | 27,59 | -1,78% | 3.296,00 |
05.12.2023 | 28,57 | 28,79 | 28,08 | 28,09 | -1,65% | 2.635,00 |
04.12.2023 | 29,17 | 29,51 | 28,36 | 28,56 | -2,16% | 2.625,00 |
01.12.2023 | 29,37 | 29,61 | 29,07 | 29,19 | -0,46% | 1.289,00 |