Echtzeit-Aktienkurs Statoil ASA
Bid:
Ask:
Aktienkurse zur Statoil ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2018 | 21,41 | 21,41 | 21,41 | 21,41 | -0,09% | - |
| 16.11.2018 | 21,43 | 21,43 | 21,43 | 21,43 | 0,61% | - |
| 15.11.2018 | 21,09 | 21,46 | 21,09 | 21,30 | 1,24% | - |
| 14.11.2018 | 20,82 | 21,25 | 20,69 | 21,04 | -1,31% | - |
| 13.11.2018 | 21,32 | 21,32 | 21,32 | 21,32 | -3,62% | - |
| 12.11.2018 | 22,12 | 22,12 | 22,12 | 22,12 | 1,42% | - |
| 09.11.2018 | 21,81 | 21,81 | 21,81 | 21,81 | -3,07% | - |
| 08.11.2018 | 22,50 | 22,50 | 22,50 | 22,50 | -0,18% | - |
| 07.11.2018 | 22,54 | 22,54 | 22,54 | 22,54 | 0,40% | - |
| 06.11.2018 | 22,45 | 22,45 | 22,45 | 22,45 | -0,62% | - |
| 05.11.2018 | 22,59 | 22,59 | 22,59 | 22,59 | 1,39% | - |
| 02.11.2018 | 22,28 | 22,28 | 22,28 | 22,28 | -0,13% | - |
| 01.11.2018 | 22,31 | 22,31 | 22,31 | 22,31 | -2,45% | - |
| 31.10.2018 | 22,87 | 22,87 | 22,87 | 22,87 | 2,74% | - |
| 30.10.2018 | 22,26 | 22,26 | 22,26 | 22,26 | -1,29% | - |
| 29.10.2018 | 22,55 | 22,55 | 22,55 | 22,55 | 0,04% | - |
| 26.10.2018 | 22,54 | 22,54 | 22,54 | 22,54 | 0,45% | - |
| 25.10.2018 | 21,86 | 22,66 | 21,86 | 22,44 | -1,36% | - |
| 24.10.2018 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | - |
| 23.10.2018 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 22.10.2018 | 22,80 | 22,80 | 22,80 | 22,80 | -2,73% | - |
| 19.10.2018 | 23,44 | 23,44 | 23,44 | 23,44 | 1,56% | - |
| 18.10.2018 | 23,08 | 23,08 | 23,08 | 23,08 | -1,75% | - |
| 17.10.2018 | 23,49 | 23,49 | 23,49 | 23,49 | -0,09% | - |
| 16.10.2018 | 23,51 | 23,51 | 23,51 | 23,51 | 1,34% | - |
| 15.10.2018 | 23,20 | 23,20 | 23,20 | 23,20 | 0,26% | - |
| 12.10.2018 | 23,14 | 23,14 | 23,14 | 23,14 | -0,81% | - |
| 11.10.2018 | 23,33 | 23,33 | 23,33 | 23,33 | -3,91% | - |
| 10.10.2018 | 24,28 | 24,28 | 24,28 | 24,28 | 1,89% | - |
| 09.10.2018 | 23,83 | 23,83 | 23,83 | 23,83 | -1,16% | - |
| 08.10.2018 | 24,11 | 24,11 | 24,11 | 24,11 | 0,54% | - |
| 05.10.2018 | 23,98 | 23,98 | 23,98 | 23,98 | -2,20% | - |
| 04.10.2018 | 24,52 | 24,52 | 24,52 | 24,52 | -0,04% | - |
| 02.10.2018 | 24,53 | 24,53 | 24,53 | 24,53 | 1,07% | - |
| 01.10.2018 | 24,27 | 24,27 | 24,27 | 24,27 | 0,04% | - |
| 28.09.2018 | 24,26 | 24,26 | 24,26 | 24,26 | 0,66% | - |
| 27.09.2018 | 24,10 | 24,10 | 24,10 | 24,10 | -0,90% | - |
| 26.09.2018 | 24,32 | 24,32 | 24,32 | 24,32 | 3,62% | - |
| 25.09.2018 | 23,47 | 23,47 | 23,47 | 23,47 | 3,76% | - |
| 24.09.2018 | 22,62 | 22,62 | 22,62 | 22,62 | 1,12% | - |
| 21.09.2018 | 22,37 | 22,37 | 22,37 | 22,37 | -1,24% | - |
| 20.09.2018 | 22,65 | 22,65 | 22,65 | 22,65 | -0,31% | - |
| 19.09.2018 | 22,72 | 22,72 | 22,72 | 22,72 | 0,89% | - |
| 18.09.2018 | 22,52 | 22,52 | 22,52 | 22,52 | -0,04% | - |
| 17.09.2018 | 22,53 | 22,53 | 22,53 | 22,53 | -0,09% | - |
| 14.09.2018 | 22,61 | 22,61 | 22,55 | 22,55 | -0,27% | - |
| 13.09.2018 | 22,61 | 22,61 | 22,61 | 22,61 | 1,53% | - |
| 12.09.2018 | 22,27 | 22,27 | 22,27 | 22,27 | 3,87% | - |
| 11.09.2018 | 21,44 | 21,44 | 21,44 | 21,44 | -0,56% | - |
| 10.09.2018 | 21,56 | 21,56 | 21,56 | 21,56 | 0,51% | - |
| 07.09.2018 | 21,45 | 21,45 | 21,45 | 21,45 | -0,97% | - |
| 06.09.2018 | 21,66 | 21,66 | 21,66 | 21,66 | -0,18% | - |
| 05.09.2018 | 21,70 | 21,70 | 21,70 | 21,70 | -2,03% | - |
| 04.09.2018 | 22,15 | 22,15 | 22,15 | 22,15 | 0,14% | - |
| 03.09.2018 | 22,12 | 22,12 | 22,12 | 22,12 | -1,29% | - |
| 31.08.2018 | 22,41 | 22,41 | 22,41 | 22,41 | 0,27% | - |
| 30.08.2018 | 22,35 | 22,35 | 22,35 | 22,35 | 0,04% | - |
| 29.08.2018 | 22,34 | 22,34 | 22,34 | 22,34 | -0,36% | - |
| 28.08.2018 | 22,42 | 22,42 | 22,42 | 22,42 | 0,36% | - |
| 27.08.2018 | 22,34 | 22,34 | 22,34 | 22,34 | 0,77% | - |
| 24.08.2018 | 22,17 | 22,17 | 22,17 | 22,17 | -0,85% | - |
| 23.08.2018 | 22,36 | 22,36 | 22,36 | 22,36 | 0,63% | - |
| 22.08.2018 | 22,22 | 22,22 | 22,22 | 22,22 | 1,00% | - |
| 21.08.2018 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 20.08.2018 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 17.08.2018 | 21,90 | 21,90 | 21,90 | 21,90 | -0,36% | - |
| 16.08.2018 | 21,61 | 22,00 | 21,61 | 21,98 | -1,83% | - |
| 15.08.2018 | 22,39 | 22,39 | 22,39 | 22,39 | -0,31% | - |
| 14.08.2018 | 22,46 | 22,46 | 22,46 | 22,46 | -0,09% | - |
| 13.08.2018 | 22,48 | 22,48 | 22,48 | 22,48 | -0,13% | - |
| 10.08.2018 | 22,51 | 22,51 | 22,51 | 22,51 | -0,84% | - |
| 09.08.2018 | 22,70 | 22,70 | 22,70 | 22,70 | -0,79% | - |
| 08.08.2018 | 22,88 | 22,88 | 22,88 | 22,88 | 1,33% | - |
| 07.08.2018 | 22,58 | 22,58 | 22,58 | 22,58 | 0,04% | - |
| 06.08.2018 | 22,57 | 22,57 | 22,57 | 22,57 | 0,45% | - |
| 03.08.2018 | 22,47 | 22,47 | 22,47 | 22,47 | -0,31% | - |
| 02.08.2018 | 22,54 | 22,54 | 22,54 | 22,54 | -0,04% | - |
| 01.08.2018 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | - |
| 31.07.2018 | 22,30 | 22,30 | 22,30 | 22,30 | -0,09% | - |
| 30.07.2018 | 22,32 | 22,32 | 22,32 | 22,32 | 0,68% | - |
| 27.07.2018 | 22,17 | 22,17 | 22,17 | 22,17 | 0,77% | - |
| 26.07.2018 | 22,39 | 22,39 | 22,00 | 22,00 | -2,00% | - |
| 25.07.2018 | 22,45 | 22,45 | 22,45 | 22,45 | 2,09% | - |
| 24.07.2018 | 22,09 | 22,09 | 21,99 | 21,99 | -0,59% | - |
| 23.07.2018 | 22,12 | 22,12 | 22,12 | 22,12 | -0,63% | - |
| 20.07.2018 | 22,26 | 22,26 | 22,26 | 22,26 | 0,00% | - |
| 19.07.2018 | 22,26 | 22,26 | 22,26 | 22,26 | -0,76% | - |
| 18.07.2018 | 22,43 | 22,43 | 22,43 | 22,43 | -0,36% | - |
| 17.07.2018 | 22,51 | 22,51 | 22,51 | 22,51 | -1,44% | - |
| 16.07.2018 | 22,84 | 22,84 | 22,84 | 22,84 | -0,35% | - |
| 13.07.2018 | 22,92 | 22,92 | 22,92 | 22,92 | -0,04% | - |
| 12.07.2018 | 22,93 | 22,93 | 22,93 | 22,93 | -1,08% | - |
| 11.07.2018 | 23,18 | 23,18 | 23,18 | 23,18 | -0,52% | - |
| 09.07.2018 | 23,30 | 23,30 | 23,30 | 23,30 | 1,26% | - |
| 06.07.2018 | 23,01 | 23,01 | 23,01 | 23,01 | -1,29% | - |
| 05.07.2018 | 22,47 | 23,31 | 22,47 | 23,31 | 3,46% | - |
| 04.07.2018 | 22,53 | 22,53 | 22,53 | 22,53 | 0,85% | - |
| 03.07.2018 | 22,34 | 22,34 | 22,34 | 22,34 | -0,53% | - |
| 02.07.2018 | 22,61 | 22,61 | 22,46 | 22,46 | -2,05% | - |
| 29.06.2018 | 22,53 | 22,93 | 22,53 | 22,93 | 0,92% | - |