38,550€
3,49%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,35 | 38,30 | 37,25 | 38,25 | 2,68% | 216,00 |
| 08.09.2026 | 36,85 | 37,65 | 36,80 | 37,25 | 1,09% | 81,00 |
| 07.09.2026 | 36,55 | 37,05 | 36,45 | 36,85 | 1,94% | 2.028,00 |
| 04.09.2026 | 36,50 | 36,95 | 36,15 | 36,15 | -1,23% | 1.540,00 |
| 03.09.2026 | 37,00 | 37,50 | 36,60 | 36,60 | -2,53% | 20.900,00 |
| 02.09.2026 | 38,15 | 38,60 | 37,15 | 37,55 | -1,57% | 5.610,00 |
| 01.09.2026 | 36,85 | 38,25 | 36,75 | 38,15 | 3,67% | 677,00 |
| 31.08.2026 | 36,05 | 37,10 | 36,00 | 36,80 | 2,94% | 960,00 |
| 28.08.2026 | 35,65 | 36,00 | 35,40 | 35,75 | 0,00% | - |
| 27.08.2026 | 35,45 | 36,00 | 34,95 | 35,75 | 0,85% | 762,00 |
| 26.08.2026 | 35,05 | 36,00 | 34,70 | 35,45 | 0,28% | 1.532,00 |
| 25.08.2026 | 36,35 | 36,45 | 35,20 | 35,35 | -2,75% | 2.990,00 |
| 24.08.2026 | 36,65 | 36,65 | 36,05 | 36,35 | -0,82% | 1.065,00 |
| 21.08.2026 | 36,65 | 37,00 | 36,50 | 36,65 | 0,00% | 8.517,00 |
| 20.08.2026 | 36,70 | 36,90 | 36,50 | 36,65 | 1,66% | - |
| 19.08.2026 | 36,30 | 36,60 | 35,85 | 36,05 | 1,98% | 174,00 |
| 05.05.2026 | 35,15 | 35,60 | 34,50 | 35,35 | 0,00% | 1.340,00 |
| 04.05.2026 | 33,45 | 35,60 | 33,45 | 35,35 | 2,02% | 11.630,00 |
| 30.04.2026 | 34,65 | 34,85 | 33,50 | 34,65 | 1,02% | 12.773,00 |
| 29.04.2026 | 33,15 | 34,55 | 33,05 | 34,30 | 4,41% | 1.084,00 |
| 28.04.2026 | 32,75 | 33,70 | 32,65 | 32,85 | 0,92% | 4.511,00 |
| 27.04.2026 | 32,45 | 33,25 | 32,35 | 32,55 | 0,46% | 6.400,00 |
| 24.04.2026 | 33,15 | 33,60 | 32,00 | 32,40 | -2,41% | 6.712,00 |
| 23.04.2026 | 32,35 | 33,50 | 32,30 | 33,20 | 2,00% | 4.697,00 |
| 22.04.2026 | 31,65 | 32,60 | 31,25 | 32,55 | 1,40% | 11.829,00 |
| 21.04.2026 | 30,50 | 32,25 | 30,50 | 32,10 | 5,07% | 1.800,00 |
| 20.04.2026 | 31,25 | 31,35 | 30,10 | 30,55 | 1,33% | 8.961,00 |
| 17.04.2026 | 32,35 | 32,80 | 29,15 | 30,15 | -7,09% | 6.460,00 |
| 16.04.2026 | 31,25 | 32,70 | 31,20 | 32,45 | 4,17% | 1.812,00 |
| 15.04.2026 | 32,25 | 32,50 | 30,95 | 31,15 | -3,41% | 4.160,00 |
| 14.04.2026 | 33,25 | 33,55 | 32,05 | 32,25 | -3,15% | 1.518,00 |
| 13.04.2026 | 34,50 | 34,85 | 33,15 | 33,30 | 0,30% | 6.442,00 |
| 10.04.2026 | 33,25 | 33,80 | 32,50 | 33,20 | 0,91% | 3.616,00 |
| 09.04.2026 | 33,75 | 34,35 | 32,60 | 32,90 | -2,52% | 14.156,00 |
| 08.04.2026 | 31,60 | 33,90 | 31,25 | 33,75 | -7,15% | 19.783,00 |
| 07.04.2026 | 36,20 | 37,00 | 35,60 | 36,35 | 0,69% | 2.968,00 |
| 02.04.2026 | 36,35 | 37,20 | 35,65 | 36,10 | 3,14% | 6.518,00 |
| 01.04.2026 | 36,15 | 36,25 | 33,95 | 35,00 | -4,11% | 9.556,00 |
| 31.03.2026 | 37,15 | 37,65 | 35,35 | 36,50 | -1,48% | 16.592,00 |
| 30.03.2026 | 36,15 | 37,70 | 35,95 | 37,05 | 2,92% | 2.962,00 |
| 27.03.2026 | 35,65 | 36,10 | 35,35 | 36,00 | 2,86% | 2.412,00 |
| 26.03.2026 | 35,15 | 36,10 | 34,95 | 35,00 | 0,29% | 4.864,00 |
| 25.03.2026 | 33,35 | 35,30 | 33,25 | 34,90 | 3,71% | 4.902,00 |
| 24.03.2026 | 33,45 | 34,80 | 33,15 | 33,65 | -1,17% | 2.774,00 |
| 23.03.2026 | 36,40 | 36,90 | 31,65 | 34,05 | -5,55% | 16.871,00 |
| 20.03.2026 | 35,75 | 36,25 | 34,85 | 36,05 | 1,98% | 3.807,00 |
| 19.03.2026 | 33,65 | 36,55 | 33,65 | 35,35 | 5,37% | 18.159,00 |
| 18.03.2026 | 31,65 | 33,85 | 31,60 | 33,55 | 4,52% | 6.586,00 |
| 17.03.2026 | 31,25 | 32,20 | 31,15 | 32,10 | 4,05% | 85.711,00 |
| 16.03.2026 | 31,05 | 31,70 | 30,75 | 30,85 | -0,16% | 8.195,00 |
| 13.03.2026 | 29,95 | 31,20 | 29,80 | 30,90 | 3,17% | 4.271,00 |
| 12.03.2026 | 29,35 | 30,05 | 28,70 | 29,95 | 2,74% | 8.653,00 |
| 11.03.2026 | 27,90 | 29,15 | 27,90 | 29,15 | 4,29% | 4.194,00 |
| 10.03.2026 | 27,35 | 28,50 | 26,95 | 27,95 | 2,19% | 6.106,00 |
| 09.03.2026 | 30,05 | 30,35 | 27,10 | 27,35 | -5,20% | 16.312,00 |
| 06.03.2026 | 27,65 | 29,00 | 27,35 | 28,85 | 5,87% | 4.655,00 |
| 05.03.2026 | 27,05 | 27,60 | 26,30 | 27,25 | 0,37% | 9.797,00 |
| 04.03.2026 | 27,25 | 27,45 | 26,30 | 27,15 | 0,37% | 841,00 |
| 03.03.2026 | 27,85 | 28,50 | 26,40 | 27,05 | -1,81% | 1.379,00 |
| 02.03.2026 | 27,00 | 28,10 | 26,40 | 27,55 | 9,11% | 7.989,00 |
| 27.02.2026 | 24,55 | 25,35 | 24,55 | 25,25 | 2,64% | 1.256,00 |
| 26.02.2026 | 24,65 | 25,05 | 24,10 | 24,60 | -0,61% | - |
| 25.02.2026 | 24,85 | 24,90 | 24,40 | 24,75 | 0,00% | 504,00 |
| 24.02.2026 | 24,65 | 24,95 | 24,60 | 24,75 | 0,41% | 5.200,00 |
| 23.02.2026 | 24,45 | 24,75 | 24,10 | 24,65 | 0,82% | 3.450,00 |
| 20.02.2026 | 24,65 | 24,85 | 24,15 | 24,45 | -0,41% | 1.095,00 |
| 19.02.2026 | 23,85 | 25,05 | 23,85 | 24,55 | 2,72% | 4.720,00 |
| 18.02.2026 | 23,00 | 24,05 | 23,00 | 23,90 | 3,69% | 34.847,00 |
| 17.02.2026 | 23,40 | 23,80 | 22,75 | 23,05 | -2,54% | 7.000,00 |
| 16.02.2026 | 23,65 | 23,65 | 23,30 | 23,65 | 0,00% | 1.340,00 |
| 13.02.2026 | 23,35 | 23,80 | 23,25 | 23,65 | 1,94% | - |
| 12.02.2026 | 23,85 | 24,20 | 23,10 | 23,20 | -3,13% | 1.600,00 |
| 11.02.2026 | 23,40 | 24,20 | 23,40 | 23,95 | 2,35% | 2.870,00 |
| 10.02.2026 | 23,00 | 23,75 | 23,00 | 23,40 | 0,65% | 7.996,00 |
| 09.02.2026 | 23,10 | 23,25 | 22,70 | 23,25 | 0,00% | 483,00 |
| 06.02.2026 | 22,35 | 23,45 | 22,25 | 23,25 | 3,56% | 750,00 |
| 05.02.2026 | 22,65 | 22,70 | 22,05 | 22,45 | -1,10% | 240,00 |
| 04.02.2026 | 22,35 | 22,90 | 21,90 | 22,70 | 2,02% | 3.301,00 |
| 03.02.2026 | 22,15 | 22,45 | 21,60 | 22,25 | 0,91% | 1.600,00 |
| 02.02.2026 | 21,95 | 22,25 | 21,35 | 22,05 | -2,86% | 3.862,00 |
| 30.01.2026 | 22,50 | 22,70 | 22,10 | 22,70 | 0,67% | 605,00 |
| 29.01.2026 | 22,10 | 23,00 | 22,10 | 22,55 | 2,27% | 2.934,00 |
| 28.01.2026 | 22,00 | 22,25 | 21,80 | 22,05 | 0,92% | 9.232,00 |
| 27.01.2026 | 21,40 | 22,00 | 21,40 | 21,85 | 0,92% | 110,00 |
| 26.01.2026 | 21,80 | 22,25 | 21,35 | 21,65 | -0,69% | - |
| 23.01.2026 | 21,10 | 21,85 | 20,95 | 21,80 | 3,56% | 7.000,00 |
| 22.01.2026 | 21,70 | 22,15 | 20,90 | 21,05 | -4,10% | 3.300,00 |
| 21.01.2026 | 21,20 | 22,00 | 21,15 | 21,95 | 3,29% | 2.550,00 |
| 20.01.2026 | 21,20 | 21,60 | 20,90 | 21,25 | -0,23% | - |
| 19.01.2026 | 21,50 | 21,85 | 21,00 | 21,30 | -2,52% | - |
| 16.01.2026 | 21,10 | 21,95 | 21,00 | 21,85 | 3,07% | 1.100,00 |
| 15.01.2026 | 21,30 | 21,60 | 20,90 | 21,20 | -1,17% | - |
| 14.01.2026 | 21,00 | 21,90 | 20,60 | 21,45 | 1,90% | 26.900,00 |
| 13.01.2026 | 20,30 | 21,25 | 20,30 | 21,05 | 2,68% | 1.476,00 |
| 12.01.2026 | 20,40 | 20,65 | 20,08 | 20,50 | 1,36% | 30,00 |
| 09.01.2026 | 20,10 | 20,55 | 20,05 | 20,23 | 0,25% | 5.025,00 |
| 08.01.2026 | 19,95 | 20,45 | 19,45 | 20,18 | 2,28% | 4.700,00 |
| 07.01.2026 | 20,10 | 20,10 | 19,48 | 19,73 | -0,63% | 3.080,00 |
| 06.01.2026 | 20,50 | 20,75 | 19,80 | 19,85 | -3,87% | 10.850,00 |
| 05.01.2026 | 21,00 | 21,05 | 20,08 | 20,65 | -1,43% | 835,00 |