25,790€
1,52%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,89 | 26,28 | 25,79 | 25,79 | 0,77% | - |
| 18.04.2024 | 25,60 | 25,74 | 25,03 | 25,59 | 0,27% | 2.500,00 |
| 17.04.2024 | 26,11 | 26,42 | 25,36 | 25,53 | -2,39% | 912,00 |
| 16.04.2024 | 26,25 | 26,25 | 25,84 | 26,15 | -0,30% | 1.909,00 |
| 15.04.2024 | 26,93 | 27,11 | 26,03 | 26,23 | -1,57% | 3.900,00 |
| 12.04.2024 | 26,31 | 27,15 | 26,24 | 26,65 | 0,95% | 1.525,00 |
| 11.04.2024 | 25,97 | 26,64 | 25,96 | 26,40 | 1,54% | 850,00 |
| 10.04.2024 | 25,69 | 26,13 | 25,61 | 26,00 | 1,33% | 1.550,00 |
| 09.04.2024 | 25,82 | 25,88 | 25,55 | 25,65 | -0,47% | 1.300,00 |
| 08.04.2024 | 25,98 | 25,98 | 25,47 | 25,78 | -1,36% | 2.315,00 |
| 05.04.2024 | 25,73 | 26,14 | 25,73 | 26,13 | 1,20% | 3.280,00 |
| 04.04.2024 | 25,79 | 26,02 | 25,68 | 25,82 | 0,61% | 1.400,00 |
| 03.04.2024 | 25,76 | 25,85 | 25,39 | 25,66 | -0,34% | 6.280,00 |
| 02.04.2024 | 25,22 | 25,83 | 24,87 | 25,75 | 2,79% | 3.018,00 |
| 28.03.2024 | 24,93 | 25,16 | 24,70 | 25,05 | 0,83% | 2.218,00 |
| 27.03.2024 | 24,74 | 24,92 | 24,35 | 24,85 | 0,82% | 2.335,00 |
| 26.03.2024 | 25,24 | 25,24 | 24,58 | 24,64 | -2,09% | 930,00 |
| 25.03.2024 | 24,98 | 25,25 | 24,73 | 25,17 | 1,39% | 1.642,00 |
| 22.03.2024 | 24,61 | 24,87 | 24,38 | 24,83 | 0,61% | 1.140,00 |
| 21.03.2024 | 24,65 | 24,96 | 24,51 | 24,68 | 0,26% | 11.470,00 |
| 20.03.2024 | 24,45 | 24,73 | 24,10 | 24,61 | 1,15% | 2.530,00 |
| 19.03.2024 | 24,36 | 24,62 | 24,17 | 24,33 | -0,58% | 8.371,00 |
| 18.03.2024 | 24,25 | 24,59 | 24,14 | 24,48 | 1,35% | 10.946,00 |
| 15.03.2024 | 23,95 | 24,40 | 23,95 | 24,15 | 0,31% | 6.067,00 |
| 14.03.2024 | 24,09 | 24,17 | 23,84 | 24,08 | 0,27% | 1.995,00 |
| 13.03.2024 | 23,59 | 24,12 | 23,52 | 24,01 | 1,85% | 3.622,00 |
| 12.03.2024 | 23,63 | 23,88 | 23,44 | 23,58 | -0,51% | 772,00 |
| 11.03.2024 | 23,86 | 23,99 | 23,35 | 23,70 | -2,04% | 1.874,00 |
| 08.03.2024 | 23,83 | 24,19 | 23,65 | 24,19 | 1,78% | 3.506,00 |
| 07.03.2024 | 23,73 | 23,88 | 23,52 | 23,77 | 0,13% | 9.358,00 |
| 06.03.2024 | 23,43 | 24,05 | 23,27 | 23,74 | 1,51% | 5.941,00 |
| 05.03.2024 | 22,98 | 23,66 | 22,81 | 23,39 | 1,81% | 11.710,00 |
| 04.03.2024 | 23,19 | 23,40 | 22,93 | 22,97 | -0,97% | 3.353,00 |
| 01.03.2024 | 22,84 | 23,39 | 22,77 | 23,20 | 1,58% | 7.615,00 |
| 29.02.2024 | 23,07 | 23,10 | 22,65 | 22,84 | -0,99% | 11.388,00 |
| 28.02.2024 | 23,08 | 23,27 | 22,71 | 23,06 | 0,30% | 5.802,00 |
| 27.02.2024 | 22,87 | 23,11 | 22,71 | 23,00 | 0,77% | 5.173,00 |
| 26.02.2024 | 23,30 | 23,33 | 22,74 | 22,82 | -2,35% | 18.266,00 |
| 23.02.2024 | 23,66 | 23,71 | 22,94 | 23,37 | -1,23% | 10.505,00 |
| 22.02.2024 | 23,65 | 23,79 | 23,51 | 23,66 | 0,14% | 8.502,00 |
| 21.02.2024 | 23,40 | 23,68 | 23,03 | 23,63 | 1,65% | 5.592,00 |
| 20.02.2024 | 23,85 | 23,85 | 23,18 | 23,24 | -2,84% | 7.010,00 |
| 19.02.2024 | 23,53 | 23,93 | 23,44 | 23,92 | 1,00% | 3.460,00 |
| 16.02.2024 | 23,23 | 23,72 | 23,11 | 23,69 | 1,10% | 5.502,00 |
| 15.02.2024 | 23,11 | 23,43 | 22,60 | 23,43 | 1,29% | 7.714,00 |
| 14.02.2024 | 23,25 | 23,45 | 22,99 | 23,13 | -5,96% | 13.090,00 |
| 13.02.2024 | 24,61 | 24,65 | 23,68 | 24,60 | -0,17% | 9.070,00 |
| 12.02.2024 | 24,49 | 24,75 | 24,13 | 24,64 | 1,18% | 5.603,00 |
| 09.02.2024 | 24,43 | 24,69 | 24,09 | 24,35 | -0,39% | 8.075,00 |
| 08.02.2024 | 25,23 | 25,34 | 24,16 | 24,45 | -3,19% | 22.747,00 |
| 07.02.2024 | 27,25 | 27,30 | 25,02 | 25,25 | -7,11% | 17.935,00 |
| 06.02.2024 | 26,55 | 27,34 | 26,46 | 27,18 | 2,60% | 604,00 |
| 05.02.2024 | 26,38 | 26,56 | 26,08 | 26,49 | 0,70% | 2.800,00 |
| 02.02.2024 | 26,70 | 26,78 | 26,06 | 26,31 | -1,31% | 2.203,00 |
| 01.02.2024 | 26,82 | 27,03 | 26,47 | 26,66 | 0,23% | 1.000,00 |
| 31.01.2024 | 27,06 | 27,06 | 26,54 | 26,60 | -1,82% | 3.443,00 |
| 30.01.2024 | 26,90 | 27,28 | 26,46 | 27,09 | 0,76% | 4.372,00 |
| 29.01.2024 | 27,13 | 27,30 | 26,60 | 26,89 | 0,07% | 10.490,00 |
| 26.01.2024 | 26,64 | 26,90 | 26,33 | 26,87 | 0,52% | 1.676,00 |
| 25.01.2024 | 26,29 | 26,74 | 26,07 | 26,73 | 1,74% | 3.985,00 |
| 24.01.2024 | 26,14 | 26,33 | 25,82 | 26,27 | 0,63% | 1.021,00 |
| 23.01.2024 | 25,99 | 26,20 | 25,58 | 26,11 | 0,84% | 800,00 |
| 22.01.2024 | 26,07 | 26,09 | 25,35 | 25,89 | -0,92% | 3.600,00 |
| 19.01.2024 | 26,26 | 26,48 | 25,88 | 26,13 | -0,79% | 7.085,00 |
| 18.01.2024 | 26,37 | 26,59 | 26,07 | 26,34 | 0,15% | 1.830,00 |
| 17.01.2024 | 26,76 | 26,78 | 26,17 | 26,30 | -1,76% | 3.894,00 |
| 16.01.2024 | 27,08 | 27,40 | 26,70 | 26,77 | -1,35% | 903,00 |
| 15.01.2024 | 28,32 | 28,32 | 27,05 | 27,13 | -3,01% | 2.636,00 |
| 12.01.2024 | 27,71 | 28,18 | 27,66 | 27,97 | 1,70% | 2.380,00 |
| 11.01.2024 | 27,65 | 28,00 | 27,43 | 27,51 | 0,66% | 8.613,00 |
| 10.01.2024 | 28,24 | 28,30 | 27,18 | 27,33 | -2,74% | 1.574,00 |
| 09.01.2024 | 28,31 | 28,65 | 28,05 | 28,10 | -0,93% | 2.779,00 |
| 08.01.2024 | 29,74 | 29,74 | 27,99 | 28,36 | -3,58% | 4.165,00 |
| 05.01.2024 | 29,71 | 29,88 | 29,14 | 29,41 | -0,63% | 920,00 |
| 04.01.2024 | 29,35 | 29,98 | 29,34 | 29,60 | 0,95% | 2.477,00 |
| 03.01.2024 | 28,86 | 29,42 | 28,41 | 29,32 | 1,71% | 3.150,00 |
| 02.01.2024 | 28,71 | 29,22 | 28,71 | 28,83 | -0,03% | 1.204,00 |
| 29.12.2023 | 28,71 | 29,00 | 28,55 | 28,84 | 0,34% | 654,00 |
| 28.12.2023 | 29,23 | 29,35 | 28,67 | 28,74 | -0,96% | 380,00 |
| 27.12.2023 | 29,43 | 29,46 | 28,95 | 29,02 | 0,32% | 860,00 |
| 22.12.2023 | 28,80 | 29,07 | 28,68 | 28,93 | 0,59% | 3.286,00 |
| 21.12.2023 | 28,90 | 28,98 | 28,40 | 28,76 | -0,32% | 3.055,00 |
| 20.12.2023 | 29,03 | 29,25 | 28,72 | 28,85 | -0,40% | 311,00 |
| 19.12.2023 | 29,07 | 29,17 | 28,58 | 28,97 | 0,00% | 3.170,00 |
| 18.12.2023 | 28,68 | 29,44 | 28,48 | 28,97 | 2,03% | 1.035,00 |
| 15.12.2023 | 28,93 | 29,09 | 28,08 | 28,39 | -1,54% | 4.670,00 |
| 14.12.2023 | 28,35 | 29,07 | 28,35 | 28,83 | 1,61% | 1.870,00 |
| 13.12.2023 | 27,93 | 28,38 | 27,46 | 28,38 | 1,32% | 1.938,00 |
| 12.12.2023 | 28,39 | 28,43 | 27,68 | 28,01 | -1,04% | 9.740,00 |
| 11.12.2023 | 28,77 | 28,77 | 28,22 | 28,30 | -1,49% | 8.126,00 |
| 08.12.2023 | 28,33 | 28,78 | 28,33 | 28,73 | 2,20% | 170,00 |
| 07.12.2023 | 27,62 | 28,52 | 27,62 | 28,11 | 1,98% | 620,00 |
| 06.12.2023 | 28,05 | 28,32 | 27,50 | 27,56 | -2,50% | 16.458,00 |
| 05.12.2023 | 28,62 | 28,78 | 28,02 | 28,27 | -1,08% | 970,00 |
| 04.12.2023 | 29,48 | 29,48 | 28,32 | 28,58 | -2,03% | 2.468,00 |
| 01.12.2023 | 29,45 | 29,67 | 29,08 | 29,17 | -0,55% | 1.580,00 |
| 30.11.2023 | 29,40 | 30,11 | 29,17 | 29,33 | -0,07% | 2.275,00 |
| 29.11.2023 | 29,48 | 29,78 | 29,11 | 29,35 | -1,27% | 1.241,00 |
| 28.11.2023 | 30,10 | 30,27 | 29,67 | 29,73 | -1,02% | 7.264,00 |
| 27.11.2023 | 30,07 | 30,40 | 29,80 | 30,04 | -0,28% | 6.750,00 |