25,068€
-1,33%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 25,41 | 25,59 | 25,13 | 25,41 | 0,00% | 2.624,00 |
| 29.04.2024 | 25,99 | 25,99 | 25,39 | 25,41 | -1,76% | 6.965,00 |
| 26.04.2024 | 26,09 | 26,09 | 25,60 | 25,86 | -1,00% | 5.692,00 |
| 25.04.2024 | 25,41 | 26,40 | 25,41 | 26,12 | 2,09% | 13.729,00 |
| 24.04.2024 | 25,31 | 25,59 | 25,18 | 25,59 | 2,16% | 10.700,00 |
| 23.04.2024 | 25,48 | 25,48 | 25,05 | 25,05 | -1,57% | 7.664,00 |
| 22.04.2024 | 25,68 | 25,68 | 25,10 | 25,45 | -0,29% | 13.865,00 |
| 19.04.2024 | 25,99 | 25,99 | 24,84 | 25,52 | -0,35% | 15.019,00 |
| 18.04.2024 | 25,67 | 25,67 | 25,05 | 25,61 | 0,43% | 12.940,00 |
| 17.04.2024 | 26,11 | 26,12 | 25,50 | 25,50 | -2,34% | 5.576,00 |
| 16.04.2024 | 26,10 | 26,12 | 25,85 | 26,11 | -0,63% | 2.641,00 |
| 15.04.2024 | 26,92 | 27,00 | 26,00 | 26,28 | -2,20% | 12.818,00 |
| 12.04.2024 | 26,37 | 27,10 | 26,26 | 26,87 | 2,50% | 9.810,00 |
| 11.04.2024 | 25,99 | 26,62 | 25,99 | 26,21 | 1,73% | 9.400,00 |
| 10.04.2024 | 25,68 | 25,89 | 25,60 | 25,77 | 0,23% | 7.715,00 |
| 09.04.2024 | 25,79 | 25,81 | 25,58 | 25,71 | 0,41% | 5.439,00 |
| 08.04.2024 | 25,79 | 25,92 | 25,51 | 25,60 | -1,54% | 9.898,00 |
| 05.04.2024 | 25,70 | 26,02 | 25,70 | 26,00 | 0,62% | 5.473,00 |
| 04.04.2024 | 25,72 | 25,92 | 25,72 | 25,84 | 0,47% | 6.473,00 |
| 03.04.2024 | 25,89 | 25,89 | 25,44 | 25,72 | 0,16% | 6.602,00 |
| 02.04.2024 | 25,28 | 25,82 | 25,00 | 25,68 | 2,88% | 19.424,00 |
| 28.03.2024 | 25,02 | 25,20 | 24,70 | 24,96 | 0,71% | 8.510,00 |
| 27.03.2024 | 24,79 | 24,80 | 24,34 | 24,79 | 0,26% | 6.201,00 |
| 26.03.2024 | 25,15 | 25,15 | 24,53 | 24,72 | -1,67% | 11.591,00 |
| 25.03.2024 | 24,90 | 25,19 | 24,80 | 25,14 | 1,76% | 11.362,00 |
| 22.03.2024 | 24,50 | 24,80 | 24,45 | 24,71 | 0,51% | 16.249,00 |
| 21.03.2024 | 24,68 | 24,86 | 24,52 | 24,58 | 0,35% | 11.744,00 |
| 20.03.2024 | 24,50 | 24,68 | 24,16 | 24,50 | 0,00% | 6.276,00 |
| 19.03.2024 | 24,22 | 24,53 | 24,17 | 24,50 | -0,20% | 7.686,00 |
| 18.03.2024 | 24,28 | 24,55 | 24,17 | 24,55 | 1,59% | 7.999,00 |
| 15.03.2024 | 24,03 | 24,43 | 24,03 | 24,16 | 1,17% | 36.384,00 |
| 14.03.2024 | 24,15 | 24,17 | 23,86 | 23,88 | -0,89% | 11.270,00 |
| 13.03.2024 | 23,51 | 24,10 | 23,51 | 24,10 | 1,75% | 14.131,00 |
| 12.03.2024 | 23,64 | 23,89 | 23,51 | 23,68 | -0,08% | 8.739,00 |
| 11.03.2024 | 24,00 | 24,00 | 23,40 | 23,70 | -1,82% | 15.115,00 |
| 08.03.2024 | 23,99 | 24,18 | 23,70 | 24,14 | 1,66% | 11.901,00 |
| 07.03.2024 | 23,70 | 24,00 | 23,61 | 23,75 | -0,79% | 13.316,00 |
| 06.03.2024 | 23,49 | 24,06 | 23,40 | 23,94 | 1,53% | 10.240,00 |
| 05.03.2024 | 22,95 | 23,63 | 22,86 | 23,58 | 2,50% | 14.590,00 |
| 04.03.2024 | 23,19 | 23,32 | 22,93 | 23,00 | -1,52% | 19.313,00 |
| 01.03.2024 | 23,08 | 23,38 | 22,81 | 23,36 | 1,13% | 11.663,00 |
| 29.02.2024 | 23,04 | 23,10 | 22,73 | 23,10 | 0,28% | 11.242,00 |
| 28.02.2024 | 23,00 | 23,25 | 22,72 | 23,03 | 0,41% | 21.208,00 |
| 27.02.2024 | 22,95 | 23,07 | 22,72 | 22,94 | 0,15% | 9.912,00 |
| 26.02.2024 | 23,22 | 23,22 | 22,75 | 22,90 | -2,35% | 10.571,00 |
| 23.02.2024 | 23,61 | 23,64 | 23,00 | 23,45 | -1,22% | 7.376,00 |
| 22.02.2024 | 23,70 | 23,81 | 23,50 | 23,74 | 0,74% | 11.796,00 |
| 21.02.2024 | 23,30 | 23,57 | 23,06 | 23,57 | 1,18% | 12.092,00 |
| 20.02.2024 | 23,89 | 23,89 | 23,25 | 23,29 | -2,47% | 14.959,00 |
| 19.02.2024 | 23,56 | 23,88 | 23,50 | 23,88 | 1,19% | 16.619,00 |
| 16.02.2024 | 23,20 | 23,67 | 23,20 | 23,60 | 0,88% | 10.761,00 |
| 15.02.2024 | 23,20 | 23,40 | 22,60 | 23,40 | 1,26% | 17.422,00 |
| 14.02.2024 | 23,34 | 23,46 | 23,00 | 23,11 | -4,98% | 21.859,00 |
| 13.02.2024 | 24,65 | 24,66 | 23,82 | 24,32 | -1,80% | 18.227,00 |
| 12.02.2024 | 24,69 | 24,77 | 24,20 | 24,76 | 1,89% | 15.501,00 |
| 09.02.2024 | 24,37 | 24,66 | 24,29 | 24,30 | -0,88% | 6.498,00 |
| 08.02.2024 | 25,29 | 25,37 | 24,19 | 24,52 | -3,12% | 17.148,00 |
| 07.02.2024 | 27,21 | 27,39 | 25,00 | 25,31 | -6,76% | 39.647,00 |
| 06.02.2024 | 26,60 | 27,23 | 26,52 | 27,14 | 2,18% | 11.397,00 |
| 05.02.2024 | 26,39 | 26,56 | 26,17 | 26,56 | 0,70% | 4.389,00 |
| 02.02.2024 | 26,71 | 26,71 | 26,11 | 26,38 | -0,90% | 13.343,00 |
| 01.02.2024 | 26,75 | 27,05 | 26,56 | 26,62 | -0,47% | 8.941,00 |
| 31.01.2024 | 27,00 | 27,10 | 26,52 | 26,74 | -1,24% | 9.334,00 |
| 30.01.2024 | 26,80 | 27,08 | 26,47 | 27,08 | 1,03% | 7.769,00 |
| 29.01.2024 | 27,00 | 27,58 | 26,71 | 26,80 | 0,43% | 4.115,00 |
| 26.01.2024 | 26,60 | 26,86 | 26,38 | 26,69 | 0,02% | 6.237,00 |
| 25.01.2024 | 26,15 | 26,68 | 26,15 | 26,68 | 1,77% | 6.395,00 |
| 24.01.2024 | 26,17 | 26,22 | 25,83 | 26,22 | 0,34% | 5.978,00 |
| 23.01.2024 | 25,79 | 26,21 | 25,60 | 26,13 | 0,77% | 12.277,00 |
| 22.01.2024 | 26,20 | 26,20 | 25,41 | 25,93 | -0,44% | 21.451,00 |
| 19.01.2024 | 26,36 | 26,53 | 26,00 | 26,04 | -0,88% | 14.035,00 |
| 18.01.2024 | 26,31 | 26,45 | 26,06 | 26,27 | -0,49% | 17.668,00 |
| 17.01.2024 | 26,82 | 26,83 | 26,21 | 26,40 | -1,18% | 19.500,00 |
| 16.01.2024 | 27,10 | 27,40 | 26,72 | 26,72 | -1,87% | 9.200,00 |
| 15.01.2024 | 28,39 | 28,39 | 27,02 | 27,23 | -2,45% | 10.615,00 |
| 12.01.2024 | 27,68 | 28,16 | 27,68 | 27,91 | 1,14% | 7.517,00 |
| 11.01.2024 | 27,73 | 27,79 | 27,44 | 27,60 | 0,29% | 8.359,00 |
| 10.01.2024 | 28,10 | 28,10 | 27,50 | 27,52 | -2,77% | 22.528,00 |
| 09.01.2024 | 28,20 | 28,62 | 28,05 | 28,30 | -0,16% | 12.321,00 |
| 08.01.2024 | 29,41 | 29,41 | 28,05 | 28,35 | -3,56% | 21.406,00 |
| 05.01.2024 | 29,60 | 29,72 | 29,39 | 29,39 | -1,14% | 5.610,00 |
| 04.01.2024 | 29,24 | 29,98 | 29,24 | 29,73 | 1,33% | 15.715,00 |
| 03.01.2024 | 28,76 | 29,34 | 28,40 | 29,34 | 1,40% | 11.824,00 |
| 02.01.2024 | 28,98 | 29,19 | 28,75 | 28,94 | 0,47% | 7.987,00 |
| 29.12.2023 | 28,76 | 28,93 | 28,60 | 28,80 | -0,21% | 4.010,00 |
| 28.12.2023 | 29,20 | 29,35 | 28,76 | 28,86 | -0,62% | 2.780,00 |
| 27.12.2023 | 29,50 | 29,50 | 29,04 | 29,04 | 0,14% | 13.482,00 |
| 22.12.2023 | 28,68 | 29,05 | 28,68 | 29,00 | 1,05% | 4.619,00 |
| 21.12.2023 | 28,81 | 28,98 | 28,51 | 28,70 | -0,88% | 2.746,00 |
| 20.12.2023 | 29,00 | 29,27 | 28,86 | 28,96 | -0,05% | 4.938,00 |
| 19.12.2023 | 29,03 | 29,23 | 28,64 | 28,97 | -0,34% | 11.539,00 |
| 18.12.2023 | 28,66 | 29,21 | 28,66 | 29,07 | 1,24% | 8.657,00 |
| 15.12.2023 | 28,82 | 29,05 | 28,02 | 28,72 | 0,19% | 9.054,00 |
| 14.12.2023 | 28,44 | 29,22 | 28,44 | 28,66 | 1,88% | 7.523,00 |
| 13.12.2023 | 28,00 | 28,39 | 27,50 | 28,13 | 0,16% | 8.273,00 |
| 12.12.2023 | 28,34 | 28,36 | 27,66 | 28,09 | -1,58% | 7.863,00 |
| 11.12.2023 | 28,52 | 28,54 | 28,28 | 28,54 | -0,71% | 9.194,00 |
| 08.12.2023 | 28,30 | 28,76 | 28,30 | 28,74 | 1,95% | 2.499,00 |
| 07.12.2023 | 27,61 | 28,49 | 27,61 | 28,19 | 2,49% | 14.111,00 |
| 06.12.2023 | 28,17 | 28,30 | 27,51 | 27,51 | -2,89% | 22.255,00 |