262,770NOK
2,54%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 259,11 | 259,78 | 255,60 | 256,87 | 0,23% | - |
| 27.02.2025 | 253,34 | 258,90 | 253,34 | 256,27 | 1,45% | - |
| 26.02.2025 | 254,80 | 255,63 | 251,67 | 252,61 | -0,34% | - |
| 25.02.2025 | 258,51 | 260,65 | 252,89 | 253,47 | -1,62% | - |
| 24.02.2025 | 259,89 | 261,72 | 256,70 | 257,63 | -0,79% | - |
| 21.02.2025 | 259,46 | 261,02 | 256,72 | 259,69 | 0,05% | - |
| 20.02.2025 | 256,30 | 260,45 | 255,78 | 259,58 | 0,39% | - |
| 19.02.2025 | 256,97 | 260,84 | 254,40 | 258,58 | 1,13% | - |
| 18.02.2025 | 255,20 | 255,69 | 250,75 | 255,69 | 0,02% | - |
| 17.02.2025 | 232,99 | 257,91 | 232,99 | 255,63 | -0,90% | - |
| 14.02.2025 | 257,75 | 261,10 | 255,39 | 257,95 | 0,14% | - |
| 13.02.2025 | 258,80 | 258,91 | 253,73 | 257,60 | -4,84% | - |
| 12.02.2025 | 279,72 | 279,72 | 268,73 | 270,69 | -3,37% | - |
| 11.02.2025 | 275,77 | 281,50 | 275,77 | 280,15 | 3,14% | - |
| 10.02.2025 | 266,23 | 274,20 | 266,23 | 271,61 | 2,60% | - |
| 07.02.2025 | 261,03 | 265,79 | 260,40 | 264,71 | 1,37% | - |
| 06.02.2025 | 269,38 | 272,36 | 260,68 | 261,13 | -2,60% | - |
| 05.02.2025 | 278,68 | 281,76 | 264,25 | 268,11 | -3,02% | - |
| 04.02.2025 | 271,14 | 278,28 | 269,92 | 276,44 | 1,33% | - |
| 03.02.2025 | 274,60 | 276,94 | 271,29 | 272,82 | -0,63% | - |
| 31.01.2025 | 272,94 | 275,74 | 270,86 | 274,56 | 1,62% | - |
| 30.01.2025 | 269,52 | 271,83 | 266,72 | 270,19 | 0,03% | - |
| 29.01.2025 | 267,09 | 270,85 | 264,82 | 270,11 | 1,21% | - |
| 28.01.2025 | 267,33 | 269,60 | 264,87 | 266,89 | 0,36% | - |
| 27.01.2025 | 268,09 | 269,39 | 265,11 | 265,92 | -0,70% | - |
| 24.01.2025 | 273,44 | 274,54 | 266,84 | 267,80 | -2,69% | - |
| 23.01.2025 | 276,61 | 277,23 | 274,73 | 275,19 | 0,99% | - |
| 22.01.2025 | 276,31 | 280,30 | 271,59 | 272,49 | -1,86% | - |
| 21.01.2025 | 281,04 | 281,04 | 272,23 | 277,66 | -1,94% | - |
| 20.01.2025 | 286,11 | 286,11 | 281,06 | 283,14 | -0,80% | - |
| 17.01.2025 | 285,57 | 286,56 | 283,42 | 285,42 | 0,30% | - |
| 16.01.2025 | 291,06 | 291,06 | 283,79 | 284,55 | -2,01% | - |
| 15.01.2025 | 290,36 | 293,17 | 287,30 | 290,39 | 0,11% | - |
| 14.01.2025 | 295,93 | 297,66 | 289,68 | 290,07 | -2,46% | - |
| 13.01.2025 | 294,09 | 298,38 | 294,09 | 297,39 | 2,00% | - |
| 10.01.2025 | 289,59 | 295,70 | 265,38 | 291,57 | 0,65% | - |
| 09.01.2025 | 288,96 | 290,92 | 287,14 | 289,69 | 0,28% | - |
| 08.01.2025 | 292,32 | 295,76 | 285,32 | 288,89 | -1,09% | - |
| 07.01.2025 | 283,92 | 292,27 | 283,92 | 292,07 | 2,04% | - |
| 06.01.2025 | 286,63 | 287,34 | 282,44 | 286,22 | 0,57% | - |
| 03.01.2025 | 279,60 | 286,12 | 278,98 | 284,59 | 2,16% | - |
| 02.01.2025 | 268,18 | 279,06 | 250,25 | 278,57 | 5,25% | - |
| 30.12.2024 | 261,68 | 265,91 | 261,68 | 264,68 | 0,96% | - |
| 27.12.2024 | 257,42 | 262,94 | 257,42 | 262,17 | 2,51% | - |
| 23.12.2024 | 253,10 | 256,09 | 252,37 | 255,76 | 0,53% | - |
| 20.12.2024 | 254,13 | 257,06 | 253,80 | 254,40 | -0,36% | - |
| 19.12.2024 | 250,65 | 256,88 | 250,48 | 255,33 | 1,53% | - |
| 18.12.2024 | 256,17 | 256,17 | 251,33 | 251,48 | -1,03% | - |
| 17.12.2024 | 251,68 | 254,71 | 249,56 | 254,09 | 0,59% | - |
| 16.12.2024 | 257,73 | 257,73 | 251,63 | 252,59 | -2,13% | - |
| 13.12.2024 | 260,77 | 261,88 | 257,20 | 258,10 | -0,88% | - |
| 12.12.2024 | 265,19 | 267,88 | 259,70 | 260,39 | -1,04% | - |
| 11.12.2024 | 266,39 | 267,40 | 262,56 | 263,13 | -0,73% | - |
| 10.12.2024 | 265,12 | 266,87 | 263,81 | 265,08 | -0,28% | - |
| 09.12.2024 | 263,28 | 268,68 | 263,28 | 265,84 | 1,71% | - |
| 06.12.2024 | 266,66 | 268,19 | 260,37 | 261,37 | -1,99% | - |
| 05.12.2024 | 268,30 | 268,91 | 264,49 | 266,69 | 0,38% | - |
| 04.12.2024 | 270,75 | 274,47 | 265,35 | 265,69 | -1,58% | - |
| 03.12.2024 | 268,53 | 273,34 | 268,53 | 269,97 | 1,07% | - |
| 02.12.2024 | 267,33 | 270,99 | 266,34 | 267,10 | -0,30% | - |
| 29.11.2024 | 267,47 | 268,50 | 265,93 | 267,92 | -0,07% | - |
| 28.11.2024 | 269,38 | 269,91 | 266,88 | 268,11 | -0,43% | - |
| 27.11.2024 | 267,73 | 270,13 | 266,94 | 269,27 | 0,46% | - |
| 26.11.2024 | 270,59 | 270,59 | 265,80 | 268,02 | -1,00% | - |
| 25.11.2024 | 274,91 | 276,47 | 269,95 | 270,74 | -1,05% | - |
| 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% | - |