26,250€
1,55%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,80 | 26,25 | 25,80 | 26,15 | 1,16% | 743,00 |
| 16.05.2024 | 25,85 | 25,90 | 25,50 | 25,85 | 0,19% | 430,00 |
| 15.05.2024 | 26,30 | 26,30 | 25,50 | 25,80 | -3,01% | 1.042,00 |
| 14.05.2024 | 26,55 | 26,75 | 26,35 | 26,60 | 0,19% | 835,00 |
| 13.05.2024 | 26,55 | 26,65 | 26,15 | 26,55 | 0,00% | 1.672,00 |
| 10.05.2024 | 26,55 | 26,95 | 26,40 | 26,55 | 0,00% | 1.192,00 |
| 09.05.2024 | 26,15 | 26,55 | 26,10 | 26,55 | 1,14% | 526,00 |
| 08.05.2024 | 26,15 | 26,25 | 25,55 | 26,25 | 0,38% | 4.697,00 |
| 07.05.2024 | 26,10 | 26,30 | 25,95 | 26,15 | 0,19% | 2.138,00 |
| 06.05.2024 | 25,45 | 26,20 | 25,45 | 26,10 | 2,96% | 3.248,00 |
| 03.05.2024 | 25,15 | 25,75 | 25,15 | 25,35 | 0,40% | 158,00 |
| 02.05.2024 | 25,10 | 25,35 | 24,55 | 25,25 | 1,20% | 315,00 |
| 30.04.2024 | 25,35 | 25,65 | 24,95 | 24,95 | -1,58% | 1.298,00 |
| 29.04.2024 | 25,85 | 25,85 | 25,25 | 25,35 | -2,31% | 1.486,00 |
| 26.04.2024 | 25,95 | 26,10 | 25,65 | 25,95 | -0,38% | 662,00 |
| 25.04.2024 | 25,35 | 26,50 | 25,35 | 26,05 | 2,56% | 931,00 |
| 24.04.2024 | 25,35 | 25,65 | 25,10 | 25,40 | 0,40% | 850,00 |
| 23.04.2024 | 25,45 | 25,55 | 25,05 | 25,30 | -0,59% | 447,00 |
| 22.04.2024 | 25,65 | 25,80 | 25,15 | 25,45 | -0,59% | 928,00 |
| 19.04.2024 | 25,55 | 26,20 | 24,85 | 25,60 | 0,39% | 365,00 |
| 18.04.2024 | 25,55 | 25,80 | 25,05 | 25,50 | -0,39% | 2.121,00 |
| 17.04.2024 | 26,15 | 26,35 | 25,50 | 25,60 | -2,10% | 738,00 |
| 16.04.2024 | 26,15 | 26,25 | 25,85 | 26,15 | 0,00% | 1.395,00 |
| 15.04.2024 | 26,85 | 26,85 | 26,05 | 26,15 | -1,13% | 2.269,00 |
| 12.04.2024 | 26,35 | 27,15 | 26,35 | 26,45 | 0,95% | 2.173,00 |
| 11.04.2024 | 25,95 | 26,65 | 25,95 | 26,20 | 0,38% | 1.488,00 |
| 10.04.2024 | 25,65 | 26,15 | 25,65 | 26,10 | 2,15% | 2.658,00 |
| 09.04.2024 | 25,75 | 25,95 | 25,55 | 25,55 | -1,16% | 416,00 |
| 08.04.2024 | 26,00 | 26,10 | 25,50 | 25,85 | -0,77% | 2.101,00 |
| 05.04.2024 | 25,90 | 26,05 | 25,70 | 26,05 | 1,17% | 8.139,00 |
| 04.04.2024 | 25,75 | 25,95 | 25,55 | 25,75 | 0,00% | 1.282,00 |
| 03.04.2024 | 25,65 | 25,75 | 25,35 | 25,75 | 0,00% | 1.886,00 |
| 02.04.2024 | 25,25 | 25,75 | 25,10 | 25,75 | 3,21% | 2.241,00 |
| 28.03.2024 | 24,90 | 25,15 | 24,65 | 24,95 | 0,81% | 1.717,00 |
| 27.03.2024 | 24,80 | 24,85 | 24,25 | 24,75 | 0,81% | 969,00 |
| 26.03.2024 | 25,20 | 25,20 | 24,55 | 24,55 | -2,19% | 1.808,00 |
| 25.03.2024 | 24,80 | 25,25 | 24,75 | 25,10 | 1,01% | 1.738,00 |
| 22.03.2024 | 24,75 | 24,85 | 24,35 | 24,85 | 0,81% | 793,00 |
| 21.03.2024 | 24,55 | 24,95 | 24,55 | 24,65 | 0,41% | 515,00 |
| 20.03.2024 | 24,40 | 24,75 | 24,15 | 24,55 | 0,82% | 36,00 |
| 19.03.2024 | 24,60 | 24,60 | 24,20 | 24,35 | -0,61% | 1.035,00 |
| 18.03.2024 | 24,15 | 24,60 | 24,15 | 24,50 | 1,45% | 604,00 |
| 15.03.2024 | 24,00 | 24,40 | 23,95 | 24,15 | 0,00% | 133,00 |
| 14.03.2024 | 24,15 | 24,20 | 23,85 | 24,15 | 0,62% | 825,00 |
| 13.03.2024 | 23,55 | 24,10 | 23,50 | 24,00 | 1,91% | 1.569,00 |
| 12.03.2024 | 23,60 | 23,85 | 23,45 | 23,55 | -0,42% | 85,00 |
| 11.03.2024 | 24,00 | 24,00 | 23,35 | 23,65 | -1,46% | 1.170,00 |
| 08.03.2024 | 23,65 | 24,15 | 23,65 | 24,00 | 1,91% | 296,00 |
| 07.03.2024 | 23,70 | 23,80 | 23,50 | 23,55 | -0,42% | 688,00 |
| 06.03.2024 | 23,35 | 24,05 | 23,35 | 23,65 | 1,28% | 4.927,00 |
| 05.03.2024 | 23,00 | 23,65 | 22,75 | 23,35 | 1,74% | 1.010,00 |
| 04.03.2024 | 23,20 | 23,35 | 22,95 | 22,95 | -0,86% | 2.332,00 |
| 01.03.2024 | 22,80 | 23,50 | 22,80 | 23,15 | 1,98% | 4.463,00 |
| 29.02.2024 | 22,95 | 22,95 | 22,65 | 22,70 | -1,52% | 1.175,00 |
| 28.02.2024 | 23,10 | 23,25 | 22,65 | 23,05 | 0,88% | 2.112,00 |
| 27.02.2024 | 22,90 | 23,15 | 22,75 | 22,85 | 0,44% | 3.629,00 |
| 26.02.2024 | 23,25 | 23,30 | 22,75 | 22,75 | -2,57% | 1.171,00 |
| 23.02.2024 | 23,55 | 23,65 | 22,95 | 23,35 | -0,85% | 1.604,00 |
| 22.02.2024 | 23,65 | 23,90 | 23,45 | 23,55 | -0,42% | 2.437,00 |
| 21.02.2024 | 23,20 | 23,65 | 23,05 | 23,65 | 2,60% | 2.291,00 |
| 20.02.2024 | 23,90 | 23,90 | 23,05 | 23,05 | -2,95% | 1.615,00 |
| 19.02.2024 | 23,50 | 23,90 | 23,50 | 23,75 | 0,42% | 1.929,00 |
| 16.02.2024 | 23,20 | 23,65 | 23,10 | 23,65 | 1,72% | 747,00 |
| 15.02.2024 | 23,10 | 23,35 | 22,55 | 23,25 | 0,87% | 4.535,00 |
| 14.02.2024 | 23,35 | 23,55 | 22,95 | 23,05 | -4,16% | 4.247,00 |
| 13.02.2024 | 24,45 | 24,55 | 23,75 | 24,05 | -2,04% | 1.105,00 |
| 12.02.2024 | 24,55 | 24,75 | 24,15 | 24,55 | 0,82% | 2.087,00 |
| 09.02.2024 | 24,40 | 24,75 | 24,15 | 24,35 | 0,00% | 3.180,00 |
| 08.02.2024 | 25,25 | 25,40 | 24,15 | 24,35 | -3,56% | 7.055,00 |
| 07.02.2024 | 27,30 | 27,40 | 24,90 | 25,25 | -6,65% | 3.739,00 |
| 06.02.2024 | 26,55 | 27,40 | 26,55 | 27,05 | 1,50% | 1.433,00 |
| 05.02.2024 | 26,20 | 26,65 | 26,15 | 26,65 | 1,52% | 1.976,00 |
| 02.02.2024 | 26,60 | 26,70 | 26,05 | 26,25 | -1,13% | 680,00 |
| 01.02.2024 | 26,80 | 27,05 | 26,35 | 26,55 | 0,00% | 508,00 |
| 31.01.2024 | 27,10 | 27,15 | 26,45 | 26,55 | -2,21% | 378,00 |
| 30.01.2024 | 26,85 | 27,15 | 26,45 | 27,15 | 1,50% | 875,00 |
| 29.01.2024 | 27,15 | 27,30 | 26,65 | 26,75 | -0,37% | 2.071,00 |
| 26.01.2024 | 26,60 | 26,85 | 26,35 | 26,85 | 1,13% | 1.089,00 |
| 25.01.2024 | 26,25 | 26,65 | 26,05 | 26,55 | 1,53% | 2.132,00 |
| 24.01.2024 | 25,95 | 26,25 | 25,80 | 26,15 | 0,77% | 1.334,00 |
| 23.01.2024 | 25,75 | 26,10 | 25,55 | 25,95 | 0,78% | 3.295,00 |
| 22.01.2024 | 26,05 | 26,05 | 25,35 | 25,75 | -1,15% | 4.066,00 |
| 19.01.2024 | 26,15 | 26,45 | 25,85 | 26,05 | -0,76% | 2.239,00 |
| 18.01.2024 | 26,30 | 26,60 | 26,05 | 26,25 | 0,00% | 1.224,00 |
| 17.01.2024 | 26,75 | 26,75 | 26,15 | 26,25 | -1,69% | 840,00 |
| 16.01.2024 | 27,10 | 27,40 | 26,65 | 26,70 | -1,29% | 2.044,00 |
| 15.01.2024 | 27,85 | 28,15 | 27,05 | 27,05 | -2,87% | 2.117,00 |
| 12.01.2024 | 27,35 | 28,15 | 27,35 | 27,85 | 1,83% | 6.091,00 |
| 11.01.2024 | 27,35 | 27,75 | 27,35 | 27,35 | 0,00% | 722,00 |
| 10.01.2024 | 27,95 | 28,15 | 27,25 | 27,35 | -2,50% | 1.656,00 |
| 09.01.2024 | 28,35 | 28,65 | 27,95 | 28,05 | -0,71% | 2.552,00 |
| 08.01.2024 | 29,45 | 29,45 | 27,95 | 28,25 | -3,42% | 1.831,00 |
| 05.01.2024 | 29,45 | 29,85 | 29,15 | 29,25 | -0,68% | 782,00 |
| 04.01.2024 | 29,35 | 29,95 | 29,35 | 29,45 | 0,34% | 1.493,00 |
| 03.01.2024 | 28,75 | 29,45 | 28,25 | 29,35 | 1,73% | 2.243,00 |
| 02.01.2024 | 28,65 | 29,15 | 28,65 | 28,85 | 0,35% | 2.647,00 |
| 29.12.2023 | 28,55 | 29,05 | 28,45 | 28,75 | 0,70% | 1.024,00 |
| 28.12.2023 | 29,15 | 29,25 | 28,55 | 28,55 | -1,72% | 6.220,00 |
| 27.12.2023 | 29,25 | 29,45 | 28,95 | 29,05 | 0,35% | 1.065,00 |
| 22.12.2023 | 28,75 | 28,95 | 28,65 | 28,95 | 1,05% | 215,00 |