37,250€
-1,77%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 37,85 | 38,17 | 37,10 | 37,33 | -1,57% | 4.337,00 |
| 05.11.2026 | 37,53 | 39,37 | 37,39 | 37,92 | -0,49% | 16.174,00 |
| 04.11.2026 | 40,21 | 40,88 | 37,53 | 38,11 | -6,17% | 23.058,00 |
| 03.11.2026 | 40,75 | 41,63 | 39,62 | 40,61 | 0,16% | 107.649,00 |
| 02.11.2026 | 42,80 | 42,80 | 40,32 | 40,55 | -7,01% | 20.338,00 |
| 30.10.2026 | 42,68 | 43,82 | 42,54 | 43,60 | 2,47% | 10.256,00 |
| 29.10.2026 | 42,48 | 43,01 | 41,29 | 42,55 | 0,57% | 6.948,00 |
| 28.10.2026 | 42,34 | 43,17 | 41,18 | 42,31 | 0,31% | 15.652,00 |
| 27.10.2026 | 43,05 | 43,38 | 42,03 | 42,18 | -2,00% | 23.795,00 |
| 26.10.2026 | 42,80 | 43,45 | 42,23 | 43,04 | -1,24% | 8.759,00 |
| 23.10.2026 | 41,60 | 43,74 | 41,47 | 43,58 | 5,46% | 14.970,00 |
| 22.10.2026 | 41,33 | 42,03 | 40,39 | 41,33 | 1,03% | 11.972,00 |
| 21.10.2026 | 40,77 | 41,40 | 40,46 | 40,91 | 0,39% | 33.159,00 |
| 20.10.2026 | 41,14 | 41,84 | 39,70 | 40,75 | -1,02% | 9.004,00 |
| 19.10.2026 | 41,15 | 41,86 | 41,03 | 41,17 | -0,93% | 9.042,00 |
| 16.10.2026 | 40,18 | 41,75 | 40,09 | 41,55 | 3,80% | 16.511,00 |
| 15.10.2026 | 39,94 | 40,08 | 39,88 | 40,03 | -1,40% | 2.000,00 |
| 14.10.2026 | 40,11 | 41,06 | 39,93 | 40,60 | 1,21% | 10.652,00 |
| 13.10.2026 | 39,14 | 40,17 | 39,04 | 40,12 | 1,88% | 33.326,00 |
| 12.10.2026 | 38,39 | 39,65 | 38,39 | 39,38 | 2,58% | 14.944,00 |
| 09.10.2026 | 37,95 | 39,14 | 37,85 | 38,39 | 0,26% | 10.742,00 |
| 08.10.2026 | 37,56 | 38,70 | 37,53 | 38,29 | 2,90% | 15.547,00 |
| 07.10.2026 | 38,29 | 38,51 | 37,09 | 37,21 | -2,57% | 8.970,00 |
| 06.10.2026 | 37,77 | 38,49 | 37,23 | 38,19 | 1,33% | 5.444,00 |
| 05.10.2026 | 37,70 | 38,09 | 37,30 | 37,69 | -0,40% | 12.101,00 |
| 02.10.2026 | 37,20 | 37,84 | 36,70 | 37,84 | 1,06% | 5.337,00 |
| 01.10.2026 | 36,55 | 37,53 | 35,87 | 37,44 | 1,75% | 7.949,00 |
| 30.09.2026 | 36,56 | 36,95 | 35,91 | 36,80 | 0,96% | 12.529,00 |
| 29.09.2026 | 37,33 | 37,37 | 36,00 | 36,45 | -2,00% | 6.416,00 |
| 28.09.2026 | 37,44 | 38,02 | 36,92 | 37,19 | 0,43% | 24.817,00 |
| 25.09.2026 | 37,99 | 38,02 | 36,87 | 37,03 | -2,37% | 8.283,00 |
| 24.09.2026 | 37,67 | 38,91 | 37,65 | 37,93 | 0,61% | 13.954,00 |
| 23.09.2026 | 36,34 | 37,86 | 36,27 | 37,70 | 3,19% | 23.305,00 |
| 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 |