26,200€
1,95%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,90 | 26,20 | 25,90 | 26,20 | 1,95% | 743,00 |
| 16.05.2024 | 25,70 | 25,80 | 25,70 | 25,70 | -0,39% | 430,00 |
| 15.05.2024 | 26,30 | 26,30 | 25,50 | 25,80 | -3,01% | 1.242,00 |
| 14.05.2024 | 26,50 | 26,60 | 26,50 | 26,60 | 0,76% | 835,00 |
| 13.05.2024 | 26,30 | 26,50 | 26,20 | 26,40 | 0,00% | 1.672,00 |
| 10.05.2024 | 26,80 | 26,90 | 26,40 | 26,40 | -0,38% | 1.192,00 |
| 09.05.2024 | 26,10 | 26,50 | 26,10 | 26,50 | 1,53% | 526,00 |
| 08.05.2024 | 25,90 | 26,10 | 25,60 | 26,10 | 0,00% | 4.697,00 |
| 07.05.2024 | 26,10 | 26,30 | 26,00 | 26,10 | 0,38% | 2.138,00 |
| 06.05.2024 | 25,50 | 26,20 | 25,50 | 26,00 | 1,96% | 3.248,00 |
| 03.05.2024 | 25,20 | 25,60 | 25,20 | 25,50 | 1,19% | 158,00 |
| 02.05.2024 | 25,20 | 25,20 | 24,60 | 25,20 | 0,80% | 515,00 |
| 30.04.2024 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 1.298,00 |
| 29.04.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -1,17% | 1.486,00 |
| 26.04.2024 | 26,10 | 26,10 | 25,70 | 25,70 | -1,15% | 662,00 |
| 25.04.2024 | 25,80 | 26,40 | 25,80 | 26,00 | 3,17% | 931,00 |
| 24.04.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | 850,00 |
| 23.04.2024 | 25,30 | 25,40 | 25,10 | 25,30 | -0,78% | 447,00 |
| 22.04.2024 | 25,80 | 25,80 | 25,30 | 25,50 | 2,41% | 928,00 |
| 19.04.2024 | 25,60 | 25,60 | 24,90 | 24,90 | -3,11% | 365,00 |
| 18.04.2024 | 25,30 | 25,70 | 25,10 | 25,70 | -0,77% | 2.121,00 |
| 17.04.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -1,15% | 738,00 |
| 16.04.2024 | 26,10 | 26,20 | 25,90 | 26,20 | -0,76% | 1.395,00 |
| 15.04.2024 | 26,30 | 26,60 | 26,10 | 26,40 | -0,75% | 2.269,00 |
| 12.04.2024 | 26,50 | 27,10 | 26,50 | 26,60 | 1,53% | 2.173,00 |
| 11.04.2024 | 26,00 | 26,60 | 26,00 | 26,20 | 1,55% | 1.488,00 |
| 10.04.2024 | 25,80 | 25,90 | 25,70 | 25,80 | 0,39% | 2.658,00 |
| 09.04.2024 | 25,90 | 25,90 | 25,60 | 25,70 | 0,39% | 416,00 |
| 08.04.2024 | 26,10 | 26,10 | 25,60 | 25,60 | -1,54% | 2.101,00 |
| 05.04.2024 | 25,90 | 26,00 | 25,70 | 26,00 | 0,39% | 8.139,00 |
| 04.04.2024 | 25,60 | 25,90 | 25,60 | 25,90 | 0,78% | 1.282,00 |
| 03.04.2024 | 25,70 | 25,70 | 25,50 | 25,70 | 0,78% | 1.886,00 |
| 02.04.2024 | 25,40 | 25,60 | 25,20 | 25,50 | 2,00% | 2.241,00 |
| 28.03.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,81% | 1.897,00 |
| 27.03.2024 | 24,80 | 24,80 | 24,30 | 24,80 | 0,40% | 969,00 |
| 26.03.2024 | 25,10 | 25,10 | 24,60 | 24,70 | -1,98% | 1.808,00 |
| 25.03.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | 1.818,00 |
| 22.03.2024 | 24,70 | 24,80 | 24,60 | 24,80 | 1,22% | 793,00 |
| 21.03.2024 | 24,60 | 24,80 | 24,50 | 24,50 | -0,41% | 715,00 |
| 20.03.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 74,00 |
| 19.03.2024 | 24,60 | 24,60 | 24,20 | 24,40 | -0,41% | 1.035,00 |
| 18.03.2024 | 24,20 | 24,50 | 24,20 | 24,50 | 1,66% | 604,00 |
| 15.03.2024 | 24,40 | 24,40 | 24,00 | 24,10 | 0,00% | 340,00 |
| 14.03.2024 | 24,00 | 24,10 | 23,90 | 24,10 | 0,00% | 825,00 |
| 13.03.2024 | 23,60 | 24,10 | 23,50 | 24,10 | 1,26% | 1.569,00 |
| 12.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 85,00 |
| 11.03.2024 | 23,90 | 23,90 | 23,50 | 23,60 | -0,84% | 1.170,00 |
| 08.03.2024 | 24,00 | 24,10 | 23,80 | 23,80 | 0,00% | 296,00 |
| 07.03.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 0,42% | 688,00 |
| 06.03.2024 | 23,40 | 24,00 | 23,40 | 23,70 | 1,72% | 4.927,00 |
| 05.03.2024 | 23,00 | 23,50 | 22,80 | 23,30 | 1,30% | 1.060,00 |
| 04.03.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | 2.350,00 |
| 01.03.2024 | 22,90 | 23,50 | 22,90 | 23,10 | 1,32% | 4.473,00 |
| 29.02.2024 | 22,90 | 22,90 | 22,70 | 22,80 | -1,30% | 1.175,00 |
| 28.02.2024 | 22,90 | 23,10 | 22,70 | 23,10 | 0,87% | 2.112,00 |
| 27.02.2024 | 22,90 | 23,00 | 22,80 | 22,90 | 0,00% | 3.629,00 |
| 26.02.2024 | 23,30 | 23,30 | 22,80 | 22,90 | -2,14% | 1.171,00 |
| 23.02.2024 | 23,60 | 23,60 | 23,20 | 23,40 | -0,85% | 1.604,00 |
| 22.02.2024 | 23,90 | 23,90 | 23,60 | 23,60 | 0,00% | 2.657,00 |
| 21.02.2024 | 23,40 | 23,60 | 23,10 | 23,60 | 2,16% | 2.291,00 |
| 20.02.2024 | 23,80 | 23,80 | 23,10 | 23,10 | -3,35% | 1.615,00 |
| 19.02.2024 | 23,60 | 23,90 | 23,50 | 23,90 | 1,70% | 1.934,00 |
| 16.02.2024 | 23,10 | 23,60 | 23,10 | 23,50 | 1,29% | 747,00 |
| 15.02.2024 | 23,10 | 23,20 | 22,70 | 23,20 | 0,43% | 4.535,00 |
| 14.02.2024 | 23,50 | 23,50 | 23,10 | 23,10 | -4,15% | 4.347,00 |
| 13.02.2024 | 24,10 | 24,40 | 23,90 | 24,10 | -1,63% | 1.105,00 |
| 12.02.2024 | 24,60 | 24,60 | 24,20 | 24,50 | 0,82% | 2.087,00 |
| 09.02.2024 | 24,40 | 24,70 | 24,30 | 24,30 | -0,41% | 3.380,00 |
| 08.02.2024 | 25,40 | 25,40 | 24,20 | 24,40 | -3,56% | 7.055,00 |
| 07.02.2024 | 27,40 | 27,40 | 24,90 | 25,30 | -6,64% | 3.739,00 |
| 06.02.2024 | 26,70 | 27,40 | 26,60 | 27,10 | 3,04% | 1.433,00 |
| 05.02.2024 | 26,20 | 26,50 | 26,20 | 26,30 | 0,00% | 1.976,00 |
| 02.02.2024 | 26,60 | 26,70 | 26,30 | 26,30 | -1,13% | 730,00 |
| 01.02.2024 | 26,90 | 26,90 | 26,60 | 26,60 | -0,75% | 508,00 |
| 31.01.2024 | 27,10 | 27,10 | 26,80 | 26,80 | -1,11% | 378,00 |
| 30.01.2024 | 26,60 | 27,10 | 26,50 | 27,10 | 1,12% | 875,00 |
| 29.01.2024 | 27,30 | 27,30 | 26,80 | 26,80 | 0,75% | 2.071,00 |
| 26.01.2024 | 26,40 | 26,80 | 26,40 | 26,60 | 0,38% | 1.089,00 |
| 25.01.2024 | 26,30 | 26,60 | 26,20 | 26,50 | 1,15% | 2.132,00 |
| 24.01.2024 | 25,90 | 26,20 | 25,80 | 26,20 | 0,77% | 1.334,00 |
| 23.01.2024 | 25,90 | 26,10 | 25,60 | 26,00 | 1,17% | 3.295,00 |
| 22.01.2024 | 25,90 | 25,90 | 25,50 | 25,70 | -1,15% | 4.066,00 |
| 19.01.2024 | 26,20 | 26,40 | 25,90 | 26,00 | -0,38% | 2.239,00 |
| 18.01.2024 | 26,40 | 26,60 | 26,10 | 26,10 | -0,38% | 1.224,00 |
| 17.01.2024 | 26,70 | 26,70 | 26,20 | 26,20 | -1,87% | 840,00 |
| 16.01.2024 | 27,00 | 27,40 | 26,70 | 26,70 | -1,84% | 2.844,00 |
| 15.01.2024 | 28,10 | 28,10 | 27,20 | 27,20 | -2,51% | 2.137,00 |
| 12.01.2024 | 27,90 | 28,10 | 27,80 | 27,90 | 1,82% | 6.091,00 |
| 11.01.2024 | 27,40 | 27,60 | 27,40 | 27,40 | 0,00% | 722,00 |
| 10.01.2024 | 27,90 | 28,00 | 27,30 | 27,40 | -2,49% | 1.656,00 |
| 09.01.2024 | 28,40 | 28,40 | 28,10 | 28,10 | -0,71% | 2.552,00 |
| 08.01.2024 | 28,90 | 28,90 | 28,00 | 28,30 | -3,74% | 1.831,00 |
| 05.01.2024 | 29,50 | 29,50 | 29,40 | 29,40 | 0,00% | 782,00 |
| 04.01.2024 | 29,40 | 29,90 | 29,40 | 29,40 | 0,34% | 1.493,00 |
| 03.01.2024 | 28,70 | 29,40 | 28,30 | 29,30 | 1,03% | 3.563,00 |
| 02.01.2024 | 28,70 | 29,10 | 28,70 | 29,00 | 1,40% | 2.647,00 |
| 29.12.2023 | 28,50 | 28,80 | 28,50 | 28,60 | 0,35% | 1.024,00 |
| 28.12.2023 | 29,00 | 29,00 | 28,50 | 28,50 | -1,72% | 6.253,00 |
| 27.12.2023 | 29,10 | 29,30 | 29,00 | 29,00 | 0,35% | 1.065,00 |
| 22.12.2023 | 28,80 | 28,90 | 28,80 | 28,90 | 1,40% | 215,00 |