27,367$
1,40%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,58 | 27,62 | 27,21 | 27,37 | 1,40% | - |
| 02.05.2024 | 26,69 | 27,14 | 26,68 | 26,99 | 2,04% | 2.765.085,00 |
| 01.05.2024 | 26,64 | 26,73 | 26,32 | 26,45 | -0,53% | 3.903.867,00 |
| 30.04.2024 | 27,19 | 27,22 | 26,58 | 26,59 | -1,92% | 3.904.852,00 |
| 29.04.2024 | 27,24 | 27,37 | 27,06 | 27,11 | -2,09% | 4.269.677,00 |
| 26.04.2024 | 27,60 | 27,72 | 27,35 | 27,69 | -0,57% | 3.672.442,00 |
| 25.04.2024 | 28,22 | 28,31 | 27,48 | 27,85 | 2,77% | 11.864.938,00 |
| 24.04.2024 | 27,23 | 27,23 | 26,87 | 27,10 | -0,07% | 3.238.224,00 |
| 23.04.2024 | 26,90 | 27,12 | 26,82 | 27,12 | -0,04% | 2.788.321,00 |
| 22.04.2024 | 26,92 | 27,20 | 26,81 | 27,13 | -0,66% | 3.269.008,00 |
| 19.04.2024 | 26,83 | 27,42 | 26,78 | 27,31 | 0,29% | 4.630.597,00 |
| 18.04.2024 | 27,20 | 27,47 | 27,06 | 27,23 | -0,07% | 3.298.608,00 |
| 17.04.2024 | 27,29 | 27,53 | 27,14 | 27,25 | -1,87% | 3.349.567,00 |
| 16.04.2024 | 27,64 | 27,87 | 27,52 | 27,77 | -0,04% | 5.068.623,00 |
| 15.04.2024 | 27,83 | 28,24 | 27,71 | 27,78 | -1,56% | 4.308.249,00 |
| 12.04.2024 | 28,63 | 28,89 | 28,18 | 28,22 | 0,00% | 4.678.007,00 |
| 11.04.2024 | 28,56 | 28,61 | 27,87 | 28,22 | 0,50% | 3.520.509,00 |
| 10.04.2024 | 27,72 | 28,09 | 27,51 | 28,08 | 0,90% | 5.179.116,00 |
| 09.04.2024 | 28,01 | 28,08 | 27,70 | 27,83 | -0,61% | 2.617.390,00 |
| 08.04.2024 | 27,74 | 28,07 | 27,70 | 28,00 | -0,50% | 2.787.054,00 |
| 05.04.2024 | 28,01 | 28,18 | 27,78 | 28,14 | 0,79% | 1.578.663,00 |
| 04.04.2024 | 27,99 | 28,12 | 27,89 | 27,92 | 0,14% | 2.906.670,00 |
| 03.04.2024 | 27,65 | 27,95 | 27,52 | 27,88 | 0,80% | 3.319.582,00 |
| 02.04.2024 | 27,53 | 27,71 | 27,28 | 27,66 | 1,54% | 4.603.379,00 |
| 01.04.2024 | 27,11 | 27,26 | 26,88 | 27,24 | 0,78% | 2.401.634,00 |
| 28.03.2024 | 27,06 | 27,15 | 26,93 | 27,03 | 0,48% | 1.762.638,00 |
| 27.03.2024 | 26,57 | 26,91 | 26,46 | 26,90 | 1,01% | 2.951.617,00 |
| 26.03.2024 | 27,01 | 27,03 | 26,58 | 26,63 | -2,06% | 2.878.786,00 |
| 25.03.2024 | 27,03 | 27,35 | 27,03 | 27,19 | 1,42% | 2.972.779,00 |
| 22.03.2024 | 26,71 | 26,85 | 26,64 | 26,81 | 0,34% | 2.379.093,00 |
| 21.03.2024 | 26,87 | 26,89 | 26,64 | 26,72 | -0,37% | 3.199.828,00 |
| 20.03.2024 | 26,37 | 26,84 | 26,30 | 26,82 | 1,40% | 2.909.257,00 |
| 19.03.2024 | 26,36 | 26,63 | 26,34 | 26,45 | -0,68% | 3.464.358,00 |
| 18.03.2024 | 26,65 | 26,67 | 26,37 | 26,63 | 1,41% | 3.269.498,00 |
| 15.03.2024 | 26,35 | 26,49 | 26,11 | 26,26 | -0,08% | 4.123.434,00 |
| 14.03.2024 | 26,16 | 26,32 | 25,99 | 26,28 | 0,38% | 3.188.938,00 |
| 13.03.2024 | 25,96 | 26,30 | 25,96 | 26,18 | 1,83% | 2.428.399,00 |
| 12.03.2024 | 25,88 | 25,90 | 25,63 | 25,71 | -0,66% | 3.843.744,00 |
| 11.03.2024 | 25,78 | 25,94 | 25,50 | 25,88 | -1,41% | 5.440.065,00 |
| 08.03.2024 | 26,11 | 26,29 | 25,98 | 26,25 | 1,51% | 3.741.259,00 |
| 07.03.2024 | 25,79 | 25,98 | 25,72 | 25,86 | 0,39% | 3.816.398,00 |
| 06.03.2024 | 25,96 | 26,06 | 25,73 | 25,76 | 1,46% | 3.519.860,00 |
| 05.03.2024 | 25,29 | 25,68 | 25,23 | 25,39 | 1,93% | 3.668.051,00 |
| 04.03.2024 | 25,09 | 25,12 | 24,88 | 24,91 | -0,68% | 2.743.734,00 |
| 01.03.2024 | 25,16 | 25,27 | 24,93 | 25,08 | 1,87% | 3.494.170,00 |
| 29.02.2024 | 24,71 | 24,88 | 24,50 | 24,62 | -1,08% | 6.189.786,00 |
| 28.02.2024 | 24,97 | 25,20 | 24,83 | 24,89 | 0,04% | 2.478.337,00 |
| 27.02.2024 | 24,94 | 25,04 | 24,80 | 24,88 | 0,48% | 2.442.717,00 |
| 26.02.2024 | 24,87 | 25,02 | 24,72 | 24,76 | -1,79% | 4.816.874,00 |
| 23.02.2024 | 25,09 | 25,33 | 24,84 | 25,21 | -1,06% | 3.379.874,00 |
| 22.02.2024 | 25,62 | 25,71 | 25,40 | 25,48 | -0,51% | 3.077.947,00 |
| 21.02.2024 | 25,02 | 25,62 | 24,99 | 25,61 | 2,69% | 4.825.292,00 |
| 20.02.2024 | 25,30 | 25,35 | 24,89 | 24,94 | -2,04% | 4.434.942,00 |
| 16.02.2024 | 25,30 | 25,50 | 25,11 | 25,46 | 1,15% | 7.723.137,00 |
| 15.02.2024 | 24,44 | 25,18 | 24,44 | 25,17 | 1,70% | 4.349.869,00 |
| 14.02.2024 | 24,99 | 25,13 | 24,67 | 24,75 | -3,36% | 2.998.497,00 |
| 13.02.2024 | 26,12 | 26,14 | 25,42 | 25,61 | -2,88% | 4.636.602,00 |
| 12.02.2024 | 26,43 | 26,66 | 26,32 | 26,37 | 0,65% | 3.684.052,00 |
| 09.02.2024 | 26,34 | 26,55 | 26,14 | 26,20 | -0,64% | 5.122.106,00 |
| 08.02.2024 | 26,20 | 26,56 | 26,15 | 26,37 | -2,66% | 9.595.913,00 |
| 07.02.2024 | 27,47 | 27,57 | 26,88 | 27,09 | -7,19% | 7.688.089,00 |
| 06.02.2024 | 28,70 | 29,45 | 28,70 | 29,19 | 2,42% | 4.514.662,00 |
| 05.02.2024 | 28,31 | 28,60 | 28,16 | 28,50 | 0,56% | 3.904.808,00 |
| 02.02.2024 | 28,42 | 28,50 | 28,20 | 28,34 | -1,94% | 2.985.106,00 |
| 01.02.2024 | 29,04 | 29,29 | 28,65 | 28,90 | 0,80% | 3.230.234,00 |
| 31.01.2024 | 29,29 | 29,41 | 28,65 | 28,67 | -2,68% | 4.916.245,00 |
| 30.01.2024 | 28,83 | 29,49 | 28,76 | 29,46 | 1,41% | 3.071.798,00 |
| 29.01.2024 | 29,12 | 29,14 | 28,75 | 29,05 | -0,45% | 1.708.887,00 |
| 26.01.2024 | 28,87 | 29,21 | 28,80 | 29,18 | 1,14% | 2.460.360,00 |
| 25.01.2024 | 28,61 | 28,85 | 28,48 | 28,85 | 1,19% | 2.280.968,00 |
| 24.01.2024 | 28,41 | 28,56 | 28,30 | 28,51 | 1,06% | 2.677.399,00 |
| 23.01.2024 | 27,90 | 28,28 | 27,86 | 28,21 | 0,53% | 2.727.061,00 |
| 22.01.2024 | 27,72 | 28,11 | 27,58 | 28,06 | -0,95% | 2.740.733,00 |
| 19.01.2024 | 28,42 | 28,42 | 28,14 | 28,33 | -0,56% | 2.315.194,00 |
| 18.01.2024 | 28,48 | 28,52 | 28,23 | 28,49 | -0,31% | 2.954.743,00 |
| 17.01.2024 | 28,57 | 28,78 | 28,39 | 28,58 | -1,45% | 2.772.288,00 |
| 16.01.2024 | 29,65 | 29,75 | 28,91 | 29,00 | -4,98% | 3.640.711,00 |
| 12.01.2024 | 30,57 | 30,70 | 30,39 | 30,52 | 1,63% | 2.737.055,00 |
| 11.01.2024 | 30,30 | 30,37 | 29,96 | 30,03 | -0,20% | 4.544.305,00 |
| 10.01.2024 | 30,47 | 30,47 | 29,90 | 30,09 | -1,60% | 5.119.568,00 |
| 09.01.2024 | 30,89 | 30,89 | 30,53 | 30,58 | -1,42% | 4.104.084,00 |
| 08.01.2024 | 30,91 | 31,02 | 30,63 | 31,02 | -3,15% | 3.784.304,00 |
| 05.01.2024 | 32,61 | 32,64 | 31,95 | 32,03 | -0,31% | 2.822.747,00 |
| 04.01.2024 | 32,61 | 32,66 | 32,12 | 32,13 | 0,00% | 1.675.067,00 |
| 03.01.2024 | 31,48 | 32,16 | 31,38 | 32,13 | 2,06% | 2.206.035,00 |
| 02.01.2024 | 31,53 | 31,79 | 31,43 | 31,48 | -0,51% | 1.796.747,00 |
| 29.12.2023 | 31,90 | 31,90 | 31,60 | 31,64 | 0,25% | 1.481.660,00 |
| 28.12.2023 | 31,89 | 32,02 | 31,54 | 31,56 | -2,08% | 1.281.846,00 |
| 27.12.2023 | 32,38 | 32,46 | 32,18 | 32,23 | -0,09% | 1.110.602,00 |
| 26.12.2023 | 32,00 | 32,37 | 31,97 | 32,26 | 1,57% | 956.793,00 |
| 22.12.2023 | 31,93 | 32,00 | 31,69 | 31,76 | 0,51% | 826.959,00 |
| 21.12.2023 | 31,40 | 31,61 | 31,30 | 31,60 | 1,64% | 1.392.671,00 |
| 20.12.2023 | 31,62 | 31,72 | 31,09 | 31,09 | -1,80% | 1.779.695,00 |
| 19.12.2023 | 31,52 | 31,67 | 31,39 | 31,66 | -0,16% | 1.840.313,00 |
| 18.12.2023 | 31,90 | 31,97 | 31,62 | 31,71 | 2,75% | 2.831.177,00 |
| 15.12.2023 | 31,16 | 31,19 | 30,61 | 30,86 | -2,31% | 2.531.322,00 |
| 14.12.2023 | 31,54 | 31,72 | 31,46 | 31,59 | 2,40% | 3.217.391,00 |
| 13.12.2023 | 30,43 | 30,86 | 30,18 | 30,85 | 2,39% | 2.373.460,00 |
| 12.12.2023 | 29,94 | 30,21 | 29,85 | 30,13 | -0,59% | 2.080.967,00 |
| 11.12.2023 | 30,41 | 30,45 | 30,18 | 30,31 | -1,56% | 2.121.116,00 |