272,613NOK
-1,15%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 275,49 | 279,38 | 270,61 | 273,61 | -0,79% | - |
| 21.11.2024 | 270,85 | 279,04 | 270,85 | 275,78 | 1,72% | - |
| 20.11.2024 | 264,29 | 271,40 | 264,00 | 271,12 | 3,56% | - |
| 19.11.2024 | 263,52 | 263,59 | 258,44 | 261,79 | 0,00% | - |
| 18.11.2024 | 262,08 | 263,16 | 256,87 | 261,80 | -1,16% | - |
| 15.11.2024 | 264,43 | 270,89 | 261,61 | 264,87 | 1,34% | - |
| 14.11.2024 | 253,55 | 265,36 | 253,55 | 261,36 | 4,50% | - |
| 13.11.2024 | 251,35 | 252,29 | 248,95 | 250,11 | 0,10% | - |
| 12.11.2024 | 252,72 | 252,72 | 248,68 | 249,86 | -1,56% | - |
| 11.11.2024 | 253,03 | 255,40 | 251,41 | 253,82 | 1,24% | - |
| 08.11.2024 | 251,10 | 255,39 | 249,44 | 250,72 | 0,79% | - |
| 07.11.2024 | 249,73 | 253,25 | 248,50 | 248,75 | -0,46% | - |
| 06.11.2024 | 260,68 | 260,68 | 247,46 | 249,89 | -3,98% | - |
| 05.11.2024 | 260,69 | 263,08 | 258,69 | 260,26 | -0,18% | - |
| 04.11.2024 | 261,32 | 264,61 | 260,14 | 260,72 | 0,44% | - |
| 01.11.2024 | 263,07 | 265,11 | 258,76 | 259,59 | -1,58% | - |
| 31.10.2024 | 270,45 | 270,95 | 263,69 | 263,76 | -2,77% | - |
| 30.10.2024 | 273,54 | 274,56 | 270,11 | 271,28 | -0,35% | - |
| 29.10.2024 | 273,78 | 276,20 | 271,58 | 272,24 | 0,21% | - |
| 28.10.2024 | 272,55 | 274,46 | 270,65 | 271,67 | -3,49% | - |
| 25.10.2024 | 275,88 | 282,93 | 274,05 | 281,49 | 3,03% | - |
| 24.10.2024 | 269,58 | 277,77 | 268,45 | 273,21 | 2,43% | - |
| 23.10.2024 | 270,96 | 270,96 | 265,40 | 266,74 | -1,00% | - |
| 22.10.2024 | 266,76 | 270,03 | 266,48 | 269,44 | 0,72% | - |
| 21.10.2024 | 265,49 | 270,04 | 265,43 | 267,51 | 1,61% | - |
| 18.10.2024 | 266,79 | 269,05 | 263,27 | 263,27 | -0,54% | - |
| 17.10.2024 | 265,40 | 267,11 | 263,85 | 264,70 | -0,68% | - |
| 16.10.2024 | 266,44 | 269,02 | 265,62 | 266,51 | -0,36% | - |
| 15.10.2024 | 269,78 | 269,78 | 265,28 | 267,47 | -3,29% | - |
| 14.10.2024 | 277,27 | 277,27 | 273,00 | 276,57 | 1,02% | - |
| 11.10.2024 | 274,05 | 274,91 | 271,81 | 273,78 | 0,34% | - |
| 10.10.2024 | 270,07 | 273,79 | 268,63 | 272,84 | 1,42% | - |
| 09.10.2024 | 272,10 | 272,10 | 267,24 | 269,03 | -1,65% | - |
| 08.10.2024 | 279,01 | 279,01 | 271,43 | 273,54 | -2,14% | - |
| 07.10.2024 | 288,09 | 290,46 | 274,73 | 279,53 | -2,67% | - |
| 04.10.2024 | 283,72 | 288,45 | 283,11 | 287,18 | 1,51% | - |
| 03.10.2024 | 282,61 | 283,80 | 279,00 | 282,91 | 1,58% | - |
| 02.10.2024 | 276,20 | 283,87 | 276,20 | 278,52 | 1,99% | - |
| 01.10.2024 | 268,28 | 273,18 | 264,04 | 273,08 | 2,14% | - |
| 30.09.2024 | 262,42 | 268,07 | 262,42 | 267,37 | 1,27% | - |
| 27.09.2024 | 257,52 | 264,34 | 257,52 | 264,02 | 3,67% | - |
| 26.09.2024 | 260,36 | 260,36 | 253,40 | 254,68 | -3,66% | - |
| 25.09.2024 | 266,46 | 266,46 | 261,13 | 264,37 | -0,66% | - |
| 24.09.2024 | 267,45 | 269,74 | 266,10 | 266,12 | 0,05% | - |
| 23.09.2024 | 261,67 | 268,81 | 261,67 | 265,98 | 1,63% | - |
| 20.09.2024 | 262,92 | 264,27 | 259,56 | 261,72 | -0,20% | - |
| 19.09.2024 | 266,92 | 271,08 | 260,78 | 262,24 | -0,71% | - |
| 18.09.2024 | 266,50 | 266,58 | 263,75 | 264,12 | -1,36% | - |
| 17.09.2024 | 267,68 | 268,79 | 265,35 | 267,75 | 0,06% | - |
| 16.09.2024 | 266,94 | 269,09 | 266,41 | 267,59 | -0,54% | - |
| 13.09.2024 | 268,46 | 270,75 | 267,18 | 269,05 | 0,56% | - |
| 12.09.2024 | 266,96 | 270,00 | 265,38 | 267,56 | 1,40% | - |
| 11.09.2024 | 267,22 | 267,22 | 263,68 | 263,87 | -0,73% | - |
| 10.09.2024 | 270,95 | 271,26 | 264,63 | 265,82 | -1,41% | - |
| 09.09.2024 | 270,26 | 270,70 | 267,08 | 269,61 | 0,16% | - |
| 06.09.2024 | 270,33 | 270,53 | 267,01 | 269,18 | -1,06% | - |
| 05.09.2024 | 271,77 | 273,40 | 270,89 | 272,06 | -0,32% | - |
| 04.09.2024 | 273,20 | 277,21 | 270,72 | 272,93 | -1,02% | - |
| 03.09.2024 | 282,91 | 283,25 | 273,56 | 275,75 | -3,34% | - |
| 02.09.2024 | 284,15 | 285,27 | 281,40 | 285,27 | 0,14% | - |
| 30.08.2024 | 285,30 | 287,15 | 280,11 | 284,88 | -0,06% | - |
| 29.08.2024 | 281,06 | 285,26 | 278,88 | 285,04 | -0,16% | - |
| 28.08.2024 | 285,03 | 287,48 | 283,00 | 285,49 | -0,20% | - |
| 27.08.2024 | 287,54 | 288,96 | 285,37 | 286,08 | -0,41% | - |
| 26.08.2024 | 283,50 | 287,89 | 282,04 | 287,26 | 1,60% | - |
| 23.08.2024 | 281,60 | 283,69 | 280,37 | 282,74 | 0,25% | - |
| 22.08.2024 | 282,55 | 283,28 | 280,63 | 282,03 | -0,99% | - |
| 21.08.2024 | 285,89 | 287,99 | 284,09 | 284,86 | -0,49% | - |
| 20.08.2024 | 290,07 | 290,12 | 286,26 | 286,26 | -2,87% | - |
| 19.08.2024 | 289,75 | 295,24 | 287,63 | 294,71 | 0,99% | - |
| 16.08.2024 | 293,09 | 293,45 | 288,35 | 291,82 | -2,63% | - |
| 15.08.2024 | 297,27 | 300,14 | 294,72 | 299,70 | 1,31% | - |
| 14.08.2024 | 297,13 | 298,33 | 294,81 | 295,83 | -0,65% | - |
| 13.08.2024 | 302,85 | 304,67 | 296,66 | 297,77 | -1,46% | - |
| 12.08.2024 | 297,17 | 304,34 | 295,53 | 302,19 | 2,28% | - |
| 09.08.2024 | 294,98 | 296,08 | 292,97 | 295,46 | 0,45% | - |
| 08.08.2024 | 285,63 | 294,56 | 285,63 | 294,14 | 3,46% | - |
| 07.08.2024 | 280,33 | 285,64 | 279,95 | 284,30 | 1,94% | - |
| 06.08.2024 | 282,05 | 282,69 | 275,44 | 278,90 | -0,41% | - |
| 05.08.2024 | 280,10 | 281,20 | 275,68 | 280,04 | -2,46% | - |
| 02.08.2024 | 287,81 | 290,52 | 285,04 | 287,10 | 0,15% | - |
| 01.08.2024 | 294,86 | 294,86 | 285,93 | 286,66 | -0,96% | - |
| 31.07.2024 | 287,24 | 291,73 | 286,70 | 289,43 | 1,92% | - |
| 30.07.2024 | 286,50 | 286,50 | 282,01 | 283,97 | -0,14% | - |
| 29.07.2024 | 288,13 | 289,64 | 284,12 | 284,35 | -0,81% | - |
| 26.07.2024 | 287,10 | 289,72 | 284,42 | 286,69 | 0,14% | - |
| 25.07.2024 | 288,11 | 288,11 | 281,97 | 286,29 | -1,00% | - |
| 24.07.2024 | 290,17 | 291,77 | 286,43 | 289,17 | 0,34% | - |
| 23.07.2024 | 293,31 | 293,31 | 288,07 | 288,20 | -1,97% | - |
| 22.07.2024 | 294,71 | 294,71 | 289,60 | 293,98 | -0,13% | - |
| 19.07.2024 | 296,38 | 297,63 | 293,68 | 294,37 | -0,62% | - |
| 18.07.2024 | 292,25 | 297,33 | 292,17 | 296,20 | 1,81% | - |
| 17.07.2024 | 290,38 | 293,37 | 288,67 | 290,95 | 0,70% | - |
| 16.07.2024 | 292,37 | 292,37 | 259,48 | 288,94 | -1,10% | - |
| 15.07.2024 | 294,50 | 294,50 | 288,19 | 292,15 | 0,49% | - |
| 12.07.2024 | 289,24 | 292,76 | 288,02 | 290,73 | 0,53% | - |
| 11.07.2024 | 288,57 | 289,32 | 284,26 | 289,20 | -0,15% | - |
| 10.07.2024 | 292,73 | 292,73 | 287,45 | 289,63 | -0,82% | - |
| 09.07.2024 | 294,97 | 294,97 | 291,59 | 292,02 | -0,66% | - |
| 08.07.2024 | 302,15 | 302,15 | 291,22 | 293,95 | -3,02% | - |