36,535€
-1,43%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 37,22 | 37,94 | 35,99 | 36,54 | -1,43% | 29.417,00 |
| 21.09.2026 | 38,39 | 38,60 | 36,97 | 37,07 | -3,46% | 16.234,00 |
| 18.09.2026 | 38,66 | 38,91 | 37,85 | 38,40 | -0,61% | 9.855,00 |
| 17.09.2026 | 38,54 | 39,03 | 37,91 | 38,63 | 0,16% | 9.464,00 |
| 16.09.2026 | 39,39 | 39,48 | 38,51 | 38,57 | -2,71% | 11.011,00 |
| 15.09.2026 | 38,92 | 39,66 | 38,15 | 39,65 | 2,79% | 20.700,00 |
| 14.09.2026 | 39,48 | 39,62 | 38,44 | 38,57 | -0,63% | 25.507,00 |
| 11.09.2026 | 38,80 | 38,93 | 37,81 | 38,82 | -0,58% | 21.561,00 |
| 10.09.2026 | 38,78 | 39,60 | 38,27 | 39,04 | 0,10% | 115.190,00 |
| 09.09.2026 | 37,31 | 39,00 | 37,27 | 39,00 | 4,64% | 23.642,00 |
| 08.09.2026 | 36,93 | 37,68 | 36,80 | 37,27 | 0,96% | 13.950,00 |
| 07.09.2026 | 36,71 | 37,15 | 36,52 | 36,92 | 1,89% | 6.786,00 |
| 04.09.2026 | 36,68 | 37,02 | 36,15 | 36,23 | -1,31% | 11.515,00 |
| 03.09.2026 | 36,75 | 37,50 | 36,63 | 36,71 | -2,25% | 15.604,00 |
| 02.09.2026 | 38,13 | 38,57 | 37,16 | 37,56 | -1,52% | 24.671,00 |
| 01.09.2026 | 36,82 | 38,16 | 36,77 | 38,14 | 3,52% | 25.586,00 |
| 31.08.2026 | 36,04 | 37,13 | 36,01 | 36,84 | 3,15% | 16.795,00 |
| 28.08.2026 | 35,70 | 36,00 | 35,40 | 35,72 | 0,13% | 8.933,00 |
| 27.08.2026 | 35,42 | 35,98 | 34,95 | 35,67 | 0,61% | 4.370,00 |
| 26.08.2026 | 35,05 | 35,88 | 34,74 | 35,46 | 0,67% | 12.387,00 |
| 25.08.2026 | 36,29 | 36,42 | 35,19 | 35,22 | -3,08% | 8.005,00 |
| 24.08.2026 | 36,67 | 36,68 | 35,89 | 36,34 | -0,76% | 9.623,00 |
| 21.08.2026 | 36,65 | 36,97 | 36,52 | 36,62 | -0,08% | 15.125,00 |
| 20.08.2026 | 36,72 | 36,85 | 36,46 | 36,65 | 1,79% | 3.328,00 |
| 19.08.2026 | 36,10 | 36,51 | 35,85 | 36,01 | 1,85% | 21.289,00 |
| 05.05.2026 | 35,12 | 35,56 | 34,54 | 35,35 | 0,10% | 23.469,00 |
| 04.05.2026 | 33,39 | 35,64 | 33,32 | 35,32 | 1,86% | 24.356,00 |
| 30.04.2026 | 34,52 | 34,82 | 33,59 | 34,67 | 1,02% | 40.039,00 |
| 29.04.2026 | 32,91 | 34,46 | 32,91 | 34,32 | 4,35% | 65.100,00 |
| 28.04.2026 | 32,65 | 33,72 | 32,65 | 32,89 | 1,29% | 33.578,00 |
| 27.04.2026 | 32,42 | 33,25 | 32,36 | 32,47 | 0,31% | 20.394,00 |
| 24.04.2026 | 33,07 | 33,60 | 31,96 | 32,37 | -2,07% | 26.907,00 |
| 23.04.2026 | 32,45 | 33,43 | 32,33 | 33,06 | 1,96% | 32.173,00 |
| 22.04.2026 | 31,64 | 32,62 | 31,17 | 32,42 | 4,06% | 46.491,00 |
| 21.04.2026 | 30,53 | 32,17 | 30,51 | 31,16 | 1,98% | 16.354,00 |
| 20.04.2026 | 31,29 | 31,32 | 30,14 | 30,55 | 1,33% | 41.098,00 |
| 17.04.2026 | 32,40 | 32,80 | 29,10 | 30,15 | -7,15% | 85.911,00 |
| 16.04.2026 | 31,22 | 32,66 | 31,21 | 32,47 | 4,41% | 15.505,00 |
| 15.04.2026 | 32,24 | 32,50 | 30,93 | 31,10 | -3,43% | 35.241,00 |
| 14.04.2026 | 33,18 | 33,55 | 32,06 | 32,21 | -3,33% | 54.782,00 |
| 13.04.2026 | 34,66 | 34,82 | 33,31 | 33,32 | 0,32% | 60.403,00 |
| 10.04.2026 | 33,03 | 33,76 | 32,52 | 33,21 | 0,82% | 41.409,00 |
| 09.04.2026 | 33,73 | 34,29 | 32,48 | 32,94 | -2,40% | 47.392,00 |
| 08.04.2026 | 31,73 | 33,88 | 31,34 | 33,75 | -6,97% | 137.278,00 |
| 07.04.2026 | 36,29 | 37,06 | 35,60 | 36,28 | 0,50% | 45.100,00 |
| 02.04.2026 | 36,05 | 37,63 | 35,50 | 36,10 | 3,59% | 58.683,00 |
| 01.04.2026 | 36,21 | 36,25 | 33,91 | 34,85 | -4,60% | 131.877,00 |
| 31.03.2026 | 37,10 | 37,72 | 35,43 | 36,53 | -0,83% | 87.113,00 |
| 30.03.2026 | 36,08 | 37,75 | 35,91 | 36,84 | 3,51% | 61.247,00 |
| 27.03.2026 | 35,65 | 36,06 | 35,32 | 35,59 | 1,73% | 40.526,00 |
| 26.03.2026 | 34,99 | 35,95 | 34,74 | 34,98 | 0,43% | 42.602,00 |
| 25.03.2026 | 33,63 | 35,15 | 33,26 | 34,83 | 3,00% | 57.356,00 |
| 24.03.2026 | 33,35 | 34,80 | 33,02 | 33,82 | -0,09% | 64.932,00 |
| 23.03.2026 | 36,15 | 36,99 | 32,18 | 33,85 | -6,19% | 165.962,00 |
| 20.03.2026 | 35,54 | 36,23 | 34,85 | 36,08 | 1,75% | 92.918,00 |
| 19.03.2026 | 33,71 | 36,60 | 33,62 | 35,46 | 5,35% | 139.141,00 |
| 18.03.2026 | 31,61 | 33,90 | 31,60 | 33,66 | 4,66% | 64.431,00 |
| 17.03.2026 | 31,17 | 32,31 | 31,14 | 32,16 | 3,93% | 40.051,00 |
| 16.03.2026 | 30,90 | 31,68 | 30,81 | 30,95 | 0,03% | 74.562,00 |
| 13.03.2026 | 29,94 | 31,12 | 29,81 | 30,94 | 3,60% | 59.923,00 |
| 12.03.2026 | 29,30 | 30,00 | 28,75 | 29,86 | 3,11% | 43.282,00 |
| 11.03.2026 | 27,70 | 29,05 | 27,67 | 28,96 | 3,86% | 22.647,00 |
| 10.03.2026 | 27,54 | 28,49 | 26,92 | 27,89 | 2,54% | 51.060,00 |
| 09.03.2026 | 29,71 | 30,25 | 26,89 | 27,20 | -5,88% | 105.268,00 |
| 06.03.2026 | 27,51 | 28,91 | 27,29 | 28,90 | 5,94% | 39.214,00 |
| 05.03.2026 | 27,10 | 27,60 | 26,35 | 27,28 | 0,79% | 25.293,00 |
| 04.03.2026 | 27,05 | 27,36 | 26,35 | 27,06 | 0,69% | 151.103,00 |
| 03.03.2026 | 27,71 | 28,38 | 26,40 | 26,88 | -1,70% | 89.254,00 |
| 02.03.2026 | 27,07 | 28,12 | 26,40 | 27,34 | 8,26% | 90.709,00 |
| 27.02.2026 | 24,54 | 25,36 | 24,50 | 25,26 | 2,85% | 21.065,00 |
| 26.02.2026 | 24,63 | 24,96 | 24,13 | 24,56 | -0,47% | 22.174,00 |
| 25.02.2026 | 24,75 | 24,96 | 24,47 | 24,67 | -0,24% | 20.359,00 |
| 24.02.2026 | 24,64 | 24,98 | 24,53 | 24,73 | 0,43% | 14.966,00 |
| 23.02.2026 | 24,37 | 24,76 | 24,06 | 24,63 | 0,78% | 19.545,00 |
| 20.02.2026 | 24,73 | 24,82 | 24,22 | 24,44 | -0,33% | 45.444,00 |
| 19.02.2026 | 23,95 | 25,06 | 23,94 | 24,52 | 2,27% | 45.720,00 |
| 18.02.2026 | 23,10 | 24,10 | 23,10 | 23,97 | 3,95% | 41.835,00 |
| 17.02.2026 | 23,53 | 23,85 | 22,77 | 23,06 | -2,14% | 32.445,00 |
| 16.02.2026 | 23,70 | 23,74 | 23,21 | 23,57 | -0,42% | 22.335,00 |
| 13.02.2026 | 23,23 | 23,82 | 23,23 | 23,67 | 1,83% | 20.934,00 |
| 12.02.2026 | 23,93 | 24,30 | 23,16 | 23,24 | -3,15% | 29.411,00 |
| 11.02.2026 | 23,49 | 24,12 | 23,48 | 24,00 | 2,35% | 30.947,00 |
| 10.02.2026 | 23,14 | 23,74 | 23,08 | 23,45 | 1,03% | 13.051,00 |
| 09.02.2026 | 23,16 | 23,28 | 22,74 | 23,21 | -0,34% | 22.983,00 |
| 06.02.2026 | 22,47 | 23,40 | 22,24 | 23,29 | 3,72% | 27.921,00 |
| 05.02.2026 | 22,61 | 22,70 | 22,04 | 22,45 | -0,97% | 21.271,00 |
| 04.02.2026 | 22,32 | 22,91 | 21,84 | 22,67 | 1,70% | 19.083,00 |
| 03.02.2026 | 21,95 | 22,43 | 21,60 | 22,29 | 1,25% | 18.650,00 |
| 02.02.2026 | 22,00 | 22,23 | 21,33 | 22,02 | -2,87% | 21.367,00 |
| 30.01.2026 | 22,41 | 22,70 | 22,16 | 22,67 | 0,49% | 39.669,00 |
| 29.01.2026 | 22,21 | 22,99 | 21,90 | 22,56 | 2,62% | 25.042,00 |
| 28.01.2026 | 21,91 | 22,23 | 21,85 | 21,98 | 0,71% | 25.813,00 |
| 27.01.2026 | 21,64 | 21,94 | 21,34 | 21,83 | 1,14% | 21.179,00 |
| 26.01.2026 | 21,87 | 22,06 | 21,42 | 21,58 | -0,58% | 100.934,00 |
| 23.01.2026 | 21,20 | 21,77 | 21,07 | 21,71 | 3,23% | 53.009,00 |
| 22.01.2026 | 21,84 | 22,20 | 20,87 | 21,03 | -4,06% | 34.065,00 |
| 21.01.2026 | 21,26 | 21,97 | 21,17 | 21,92 | 3,40% | 50.054,00 |
| 20.01.2026 | 21,19 | 21,55 | 20,88 | 21,20 | 0,05% | 20.111,00 |
| 19.01.2026 | 21,46 | 21,79 | 21,04 | 21,19 | -2,69% | 21.461,00 |
| 16.01.2026 | 21,27 | 21,90 | 20,96 | 21,77 | 2,35% | 20.489,00 |