Equinor ASA
[WKN: 675213 | ISIN: NO0010096985]
Aktienkurse
25,050€ 0,74%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 25,00 25,22 24,60 25,15 1,15% 60.858,00
27.03.2024 24,79 25,00 24,35 24,87 0,89% 65.322,00
26.03.2024 25,28 25,28 24,60 24,65 -2,14% 66.588,00
25.03.2024 25,00 25,27 24,81 25,19 1,25% 65.692,00
22.03.2024 24,63 24,88 24,38 24,88 0,95% 47.663,00
21.03.2024 24,67 24,95 24,51 24,64 0,20% 47.187,00
20.03.2024 24,50 24,69 24,15 24,59 1,05% 42.253,00
19.03.2024 24,40 24,63 24,17 24,34 -0,65% 80.393,00
18.03.2024 24,30 24,58 24,21 24,50 1,41% 71.765,00
15.03.2024 23,99 24,43 23,99 24,16 0,15% 67.574,00
14.03.2024 24,04 24,25 23,89 24,12 -0,04% 67.110,00
13.03.2024 23,61 24,19 23,50 24,13 2,27% 65.464,00
12.03.2024 23,66 23,89 23,46 23,60 -0,55% 48.795,00
11.03.2024 24,09 24,09 23,40 23,73 -2,53% 55.347,00
08.03.2024 23,87 24,34 23,60 24,34 2,29% 61.253,00
07.03.2024 23,76 23,92 23,52 23,80 0,13% 56.485,00
06.03.2024 23,45 24,04 23,33 23,77 1,80% 66.912,00
05.03.2024 23,00 23,65 22,85 23,35 1,70% 76.313,00
04.03.2024 23,17 23,36 22,92 22,96 -1,12% 59.941,00
01.03.2024 22,88 23,41 22,81 23,22 1,40% 90.074,00
29.02.2024 23,04 23,08 22,70 22,90 -0,87% 85.335,00
28.02.2024 23,06 23,24 22,69 23,10 0,30% 67.575,00
27.02.2024 22,87 23,11 22,70 23,03 0,68% 95.243,00
26.02.2024 23,30 23,38 22,77 22,87 -2,35% 88.588,00
23.02.2024 23,70 23,70 22,95 23,42 -0,95% 74.707,00
22.02.2024 23,69 23,79 23,50 23,65 0,21% 66.409,00
21.02.2024 23,49 23,68 23,05 23,60 1,61% 59.772,00
20.02.2024 23,87 23,88 23,16 23,22 -3,05% 68.745,00
19.02.2024 23,51 23,96 23,50 23,95 1,27% 63.104,00
16.02.2024 23,26 23,72 23,04 23,65 1,03% 187.577,00
15.02.2024 23,06 23,42 22,62 23,41 0,99% 140.598,00
14.02.2024 23,30 23,46 23,01 23,18 -4,45% 177.874,00
13.02.2024 24,65 24,69 23,67 24,26 -1,68% 132.121,00
12.02.2024 24,50 24,76 24,19 24,68 1,33% 77.614,00
09.02.2024 24,48 24,72 24,15 24,35 -0,49% 110.496,00
08.02.2024 25,29 25,37 24,17 24,47 -3,28% 238.669,00
07.02.2024 27,20 27,35 25,01 25,30 -6,95% 214.114,00
06.02.2024 26,59 27,38 26,51 27,19 2,57% 59.423,00
05.02.2024 26,36 26,59 26,12 26,51 0,65% 39.167,00
02.02.2024 26,75 26,85 26,05 26,34 -1,24% 54.967,00
01.02.2024 26,75 27,04 26,50 26,67 0,08% 35.780,00
31.01.2024 27,09 27,09 26,56 26,65 -1,53% 32.396,00
30.01.2024 26,86 27,26 26,45 27,07 0,58% 74.413,00
29.01.2024 27,17 27,39 26,64 26,91 -0,06% 70.292,00
26.01.2024 26,60 26,93 26,34 26,93 0,80% 67.718,00
25.01.2024 26,34 26,72 26,11 26,71 1,46% 49.928,00
24.01.2024 26,17 26,36 25,83 26,33 1,00% 80.044,00
23.01.2024 26,00 26,23 25,61 26,07 0,83% 99.185,00
22.01.2024 26,12 26,12 25,36 25,85 -1,07% 101.188,00
19.01.2024 26,31 26,49 25,85 26,13 -0,87% 75.959,00
18.01.2024 26,36 26,63 26,08 26,36 0,15% 66.010,00
17.01.2024 26,78 26,80 26,14 26,32 -1,70% 64.143,00
16.01.2024 27,06 27,39 26,73 26,78 -1,44% 65.767,00
15.01.2024 28,27 28,34 27,06 27,17 -3,05% 91.240,00
12.01.2024 27,72 28,17 27,70 28,02 1,85% 50.818,00
11.01.2024 28,18 28,10 27,43 27,51 -0,31% 54.834,00
10.01.2024 28,18 28,35 27,41 27,60 -1,90% 75.481,00
09.01.2024 28,24 28,65 28,06 28,13 -1,09% 42.950,00
08.01.2024 29,84 29,84 28,03 28,44 -3,12% 117.811,00
05.01.2024 29,74 29,89 29,28 29,36 -0,96% 56.136,00
04.01.2024 29,38 30,00 29,37 29,64 1,18% 99.631,00
03.01.2024 28,84 29,40 28,44 29,30 1,65% 50.580,00
02.01.2024 28,70 29,24 28,60 28,82 -0,14% 38.608,00
29.12.2023 28,74 28,98 28,59 28,86 0,54% 34.199,00
28.12.2023 29,19 29,36 28,66 28,71 -1,44% 35.769,00
27.12.2023 29,43 29,43 29,05 29,13 0,78% 58.997,00
22.12.2023 28,78 29,15 28,72 28,90 0,42% 63.867,00
21.12.2023 28,94 29,00 28,37 28,78 -0,07% 51.369,00
20.12.2023 29,10 29,27 28,75 28,80 -0,69% 54.595,00
19.12.2023 29,12 29,26 28,58 29,00 -0,28% 76.340,00
18.12.2023 28,74 29,46 28,51 29,08 2,36% 69.887,00
15.12.2023 28,98 29,08 28,05 28,41 -1,63% 52.571,00
14.12.2023 28,40 29,09 28,37 28,88 1,76% 110.427,00
13.12.2023 27,97 28,38 27,50 28,38 1,36% 51.312,00
12.12.2023 28,41 28,46 27,68 28,00 -1,20% 60.915,00
11.12.2023 28,74 28,77 28,24 28,34 -1,29% 40.290,00
08.12.2023 28,36 28,80 28,31 28,71 1,83% 37.738,00
07.12.2023 27,64 28,53 27,62 28,20 2,25% 55.445,00
06.12.2023 28,01 28,31 27,52 27,58 -1,73% 71.910,00
05.12.2023 28,70 28,79 28,03 28,06 -1,54% 56.299,00
04.12.2023 29,49 29,50 28,31 28,50 -2,43% 73.093,00
01.12.2023 29,43 29,70 29,05 29,21 -0,56% 30.025,00
30.11.2023 29,47 30,06 29,18 29,38 0,26% 30.198,00
29.11.2023 29,50 29,78 29,14 29,30 -1,25% 29.405,00
28.11.2023 30,10 30,26 29,67 29,67 -1,22% 47.566,00
27.11.2023 30,09 30,41 29,82 30,04 -0,45% 28.761,00
24.11.2023 30,07 30,43 29,96 30,17 0,77% 25.129,00
23.11.2023 29,55 30,12 29,34 29,94 1,39% 21.384,00
22.11.2023 30,19 30,29 28,97 29,53 -1,62% 56.206,00
21.11.2023 30,03 30,34 29,78 30,02 -0,25% 25.394,00
20.11.2023 30,00 30,25 29,76 30,09 0,97% 36.437,00
17.11.2023 29,26 29,88 29,00 29,80 1,83% 32.413,00
16.11.2023 30,15 30,15 28,87 29,27 -3,29% 49.343,00
15.11.2023 30,12 30,58 29,84 30,26 0,65% 39.263,00
14.11.2023 30,66 30,73 29,75 30,07 -4,49% 52.133,00
13.11.2023 30,90 31,61 30,56 31,48 1,79% 51.603,00
10.11.2023 30,37 30,98 30,37 30,93 2,06% 25.141,00
09.11.2023 29,70 30,60 29,50 30,30 1,99% 37.708,00
08.11.2023 30,26 30,30 29,60 29,71 -1,39% 53.612,00
07.11.2023 31,05 31,12 30,00 30,13 -3,03% 68.470,00