26,200€
1,55%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,75 | 26,30 | 25,75 | 26,20 | 1,55% | - |
| 16.05.2024 | 25,80 | 25,90 | 25,50 | 25,80 | 0,00% | - |
| 15.05.2024 | 26,60 | 26,60 | 25,50 | 25,80 | -3,01% | - |
| 14.05.2024 | 26,55 | 26,65 | 26,35 | 26,60 | 0,19% | 200,00 |
| 13.05.2024 | 26,50 | 26,65 | 26,15 | 26,55 | 0,19% | - |
| 10.05.2024 | 26,50 | 26,95 | 26,45 | 26,50 | 0,00% | - |
| 09.05.2024 | 26,25 | 26,55 | 26,15 | 26,50 | 0,95% | - |
| 08.05.2024 | 26,15 | 26,25 | 25,55 | 26,25 | 0,38% | - |
| 07.05.2024 | 25,95 | 26,30 | 25,95 | 26,15 | 0,77% | - |
| 06.05.2024 | 25,50 | 26,20 | 25,40 | 25,95 | 1,76% | 1.016,00 |
| 03.05.2024 | 25,15 | 25,75 | 25,10 | 25,50 | 1,19% | - |
| 02.05.2024 | 24,90 | 25,35 | 24,55 | 25,20 | 1,20% | - |
| 30.04.2024 | 25,30 | 25,60 | 24,90 | 24,90 | -1,58% | - |
| 29.04.2024 | 25,85 | 25,90 | 25,25 | 25,30 | -2,13% | - |
| 26.04.2024 | 26,00 | 26,10 | 25,60 | 25,85 | -0,77% | - |
| 25.04.2024 | 25,40 | 26,50 | 25,30 | 26,05 | 2,96% | - |
| 24.04.2024 | 25,30 | 25,65 | 25,10 | 25,30 | 0,00% | - |
| 23.04.2024 | 25,45 | 25,55 | 25,05 | 25,30 | -0,59% | 70,00 |
| 22.04.2024 | 25,70 | 25,70 | 25,15 | 25,45 | -0,59% | 240,00 |
| 19.04.2024 | 25,60 | 26,20 | 24,85 | 25,60 | 0,00% | - |
| 18.04.2024 | 25,55 | 25,80 | 25,05 | 25,60 | 0,20% | - |
| 17.04.2024 | 26,20 | 26,35 | 25,50 | 25,55 | -2,48% | - |
| 16.04.2024 | 26,20 | 26,30 | 25,85 | 26,20 | 0,19% | - |
| 15.04.2024 | 26,60 | 26,90 | 26,05 | 26,15 | -1,51% | 5,00 |
| 12.04.2024 | 26,30 | 27,15 | 26,30 | 26,55 | 0,95% | 700,00 |
| 11.04.2024 | 26,15 | 26,65 | 26,00 | 26,30 | 0,77% | 924,00 |
| 10.04.2024 | 25,70 | 26,20 | 25,65 | 26,10 | 1,56% | - |
| 09.04.2024 | 25,75 | 25,95 | 25,55 | 25,70 | -0,19% | 130,00 |
| 08.04.2024 | 25,95 | 26,05 | 25,50 | 25,75 | -0,77% | - |
| 05.04.2024 | 25,70 | 26,05 | 25,70 | 25,95 | 0,97% | 130,00 |
| 04.04.2024 | 25,80 | 25,90 | 25,55 | 25,70 | -0,39% | 600,00 |
| 03.04.2024 | 25,60 | 25,80 | 25,35 | 25,80 | 0,78% | - |
| 02.04.2024 | 25,00 | 25,75 | 25,00 | 25,60 | 2,40% | 35,00 |
| 28.03.2024 | 24,75 | 25,10 | 24,60 | 25,00 | 1,01% | - |
| 27.03.2024 | 24,60 | 24,80 | 24,25 | 24,75 | 0,61% | - |
| 26.03.2024 | 25,10 | 25,20 | 24,50 | 24,60 | -1,99% | - |
| 25.03.2024 | 24,70 | 25,25 | 24,70 | 25,10 | 1,62% | 50,00 |
| 22.03.2024 | 24,65 | 24,85 | 24,35 | 24,70 | 0,20% | - |
| 21.03.2024 | 24,50 | 24,95 | 24,50 | 24,65 | 0,61% | - |
| 20.03.2024 | 24,30 | 24,75 | 24,15 | 24,50 | 0,82% | - |
| 19.03.2024 | 24,40 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 18.03.2024 | 24,15 | 24,55 | 24,10 | 24,40 | 1,04% | - |
| 15.03.2024 | 24,10 | 24,40 | 23,90 | 24,15 | 0,21% | - |
| 14.03.2024 | 24,05 | 24,15 | 23,85 | 24,10 | 0,21% | 70,00 |
| 13.03.2024 | 23,50 | 24,10 | 23,50 | 24,05 | 2,34% | 236,00 |
| 12.03.2024 | 23,60 | 23,85 | 23,50 | 23,50 | -0,42% | 1.290,00 |
| 11.03.2024 | 24,00 | 24,00 | 23,35 | 23,60 | -1,67% | 10,00 |
| 08.03.2024 | 23,60 | 24,15 | 23,60 | 24,00 | 1,69% | - |
| 07.03.2024 | 23,60 | 23,80 | 23,50 | 23,60 | 0,00% | - |
| 06.03.2024 | 23,30 | 24,05 | 23,30 | 23,60 | 1,07% | - |
| 05.03.2024 | 22,90 | 23,65 | 22,75 | 23,35 | 1,97% | - |
| 04.03.2024 | 23,10 | 23,35 | 22,90 | 22,90 | -0,87% | - |
| 01.03.2024 | 22,80 | 23,40 | 22,75 | 23,10 | 1,76% | - |
| 29.02.2024 | 22,95 | 23,00 | 22,65 | 22,70 | -1,09% | 2.000,00 |
| 28.02.2024 | 22,95 | 23,25 | 22,65 | 22,95 | -0,22% | - |
| 27.02.2024 | 22,85 | 23,10 | 22,75 | 23,00 | 0,66% | 429,00 |
| 26.02.2024 | 23,35 | 23,40 | 22,80 | 22,85 | -2,14% | - |
| 23.02.2024 | 23,65 | 23,70 | 23,00 | 23,35 | -1,27% | - |
| 22.02.2024 | 23,75 | 23,90 | 23,55 | 23,65 | -0,63% | - |
| 21.02.2024 | 23,05 | 23,80 | 23,05 | 23,80 | 3,25% | - |
| 20.02.2024 | 23,70 | 23,95 | 23,05 | 23,05 | -2,95% | 77,00 |
| 19.02.2024 | 23,65 | 23,85 | 23,50 | 23,75 | 0,42% | - |
| 16.02.2024 | 23,35 | 23,70 | 23,15 | 23,65 | 1,07% | 122,00 |
| 15.02.2024 | 23,05 | 23,40 | 22,60 | 23,40 | 1,30% | - |
| 14.02.2024 | 24,25 | 24,25 | 23,00 | 23,10 | -4,55% | 5,00 |
| 13.02.2024 | 24,45 | 24,60 | 23,75 | 24,20 | -1,02% | 690,00 |
| 12.02.2024 | 24,25 | 24,75 | 24,15 | 24,45 | 0,82% | 1.000,00 |
| 09.02.2024 | 24,45 | 24,75 | 24,15 | 24,25 | -0,82% | 1.021,00 |
| 08.02.2024 | 25,25 | 25,30 | 24,20 | 24,45 | -3,17% | 1.000,00 |
| 07.02.2024 | 27,15 | 27,30 | 24,95 | 25,25 | -7,00% | 2.013,00 |
| 06.02.2024 | 26,60 | 27,40 | 26,50 | 27,15 | 2,26% | - |
| 05.02.2024 | 26,25 | 26,70 | 26,15 | 26,55 | 1,34% | 40,00 |
| 02.02.2024 | 26,55 | 26,65 | 26,05 | 26,20 | -1,50% | 450,00 |
| 01.02.2024 | 26,55 | 27,05 | 26,40 | 26,60 | 0,19% | - |
| 31.01.2024 | 27,15 | 27,20 | 26,45 | 26,55 | -2,03% | - |
| 30.01.2024 | 26,80 | 27,15 | 26,45 | 27,10 | 1,12% | 3,00 |
| 29.01.2024 | 26,80 | 27,25 | 26,60 | 26,80 | 0,00% | 2.010,00 |
| 26.01.2024 | 26,50 | 26,90 | 26,35 | 26,80 | 1,13% | - |
| 25.01.2024 | 26,20 | 26,60 | 26,05 | 26,50 | 1,15% | 100,00 |
| 24.01.2024 | 25,90 | 26,20 | 25,85 | 26,20 | 1,16% | 100,00 |
| 23.01.2024 | 25,70 | 26,05 | 25,55 | 25,90 | 0,78% | - |
| 22.01.2024 | 26,10 | 26,10 | 25,35 | 25,70 | -1,15% | - |
| 19.01.2024 | 26,25 | 26,45 | 25,80 | 26,00 | -0,95% | - |
| 18.01.2024 | 26,25 | 26,50 | 26,00 | 26,25 | 0,00% | 67,00 |
| 17.01.2024 | 26,50 | 26,70 | 26,15 | 26,25 | -1,32% | - |
| 16.01.2024 | 27,05 | 27,40 | 26,60 | 26,60 | -1,66% | - |
| 15.01.2024 | 27,90 | 28,15 | 27,05 | 27,05 | -2,87% | - |
| 12.01.2024 | 27,35 | 28,15 | 27,35 | 27,85 | 1,83% | - |
| 11.01.2024 | 27,40 | 27,75 | 27,30 | 27,35 | -0,18% | - |
| 10.01.2024 | 28,10 | 28,20 | 27,20 | 27,40 | -2,49% | 180,00 |
| 09.01.2024 | 28,40 | 28,65 | 27,95 | 28,10 | -1,06% | 500,00 |
| 08.01.2024 | 29,20 | 29,40 | 27,95 | 28,40 | -2,74% | 1.360,00 |
| 05.01.2024 | 29,30 | 29,85 | 29,10 | 29,20 | -0,34% | - |
| 04.01.2024 | 29,40 | 29,95 | 29,30 | 29,30 | -0,34% | 10,00 |
| 03.01.2024 | 28,70 | 29,40 | 28,30 | 29,40 | 2,44% | 957,00 |
| 02.01.2024 | 28,80 | 29,15 | 28,65 | 28,70 | -0,17% | 300,00 |
| 29.12.2023 | 28,55 | 29,00 | 28,45 | 28,75 | 0,70% | - |
| 28.12.2023 | 29,10 | 29,25 | 28,55 | 28,55 | -1,72% | - |
| 27.12.2023 | 28,90 | 29,45 | 28,90 | 29,05 | 0,69% | - |
| 22.12.2023 | 28,75 | 29,00 | 28,70 | 28,85 | 0,35% | - |