37,950€
-0,52%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 37,60 | 39,40 | 37,25 | 37,95 | -0,52% | 1.479,00 |
| 04.11.2026 | 40,45 | 40,95 | 37,60 | 38,15 | -6,61% | 1.638,00 |
| 03.11.2026 | 41,20 | 41,70 | 39,65 | 40,85 | 0,62% | 5.315,00 |
| 02.11.2026 | 42,80 | 42,90 | 40,40 | 40,60 | -6,99% | 2.410,00 |
| 30.10.2026 | 42,85 | 43,80 | 42,75 | 43,65 | 2,34% | - |
| 29.10.2026 | 42,55 | 43,15 | 41,25 | 42,65 | -0,23% | - |
| 28.10.2026 | 42,35 | 43,20 | 41,05 | 42,75 | 1,18% | 1.878,00 |
| 27.10.2026 | 43,05 | 43,40 | 42,20 | 42,25 | -1,86% | 301,00 |
| 26.10.2026 | 42,75 | 43,50 | 42,20 | 43,05 | -1,37% | 1.891,00 |
| 23.10.2026 | 41,60 | 43,80 | 41,45 | 43,65 | 5,56% | 1.155,00 |
| 22.10.2026 | 41,15 | 42,05 | 40,40 | 41,35 | 0,98% | 975,00 |
| 21.10.2026 | 40,85 | 41,50 | 40,40 | 40,95 | 0,49% | - |
| 20.10.2026 | 41,15 | 41,85 | 39,70 | 40,75 | -0,97% | 1.211,00 |
| 19.10.2026 | 41,35 | 42,15 | 41,00 | 41,15 | -1,67% | 2.483,00 |
| 16.10.2026 | 40,25 | 41,85 | 40,05 | 41,85 | 4,63% | 1.330,00 |
| 15.10.2026 | 39,90 | 40,10 | 39,90 | 40,00 | -1,84% | - |
| 14.10.2026 | 40,15 | 41,00 | 40,05 | 40,75 | 0,99% | 3.282,00 |
| 13.10.2026 | 39,15 | 40,35 | 39,00 | 40,35 | 2,54% | 533,00 |
| 12.10.2026 | 38,45 | 39,60 | 38,45 | 39,35 | 2,34% | 1.497,00 |
| 09.10.2026 | 37,95 | 39,20 | 37,85 | 38,45 | 0,52% | 650,00 |
| 08.10.2026 | 37,70 | 38,70 | 37,60 | 38,25 | 2,68% | 2.700,00 |
| 07.10.2026 | 38,35 | 38,55 | 37,10 | 37,25 | -2,36% | 154,00 |
| 06.10.2026 | 37,85 | 38,45 | 37,20 | 38,15 | 1,19% | 1.626,00 |
| 05.10.2026 | 38,00 | 38,15 | 37,30 | 37,70 | -0,26% | 3.600,00 |
| 02.10.2026 | 37,35 | 37,90 | 36,70 | 37,80 | 0,40% | 5.000,00 |
| 01.10.2026 | 36,55 | 37,65 | 35,85 | 37,65 | 2,31% | 740,00 |
| 30.09.2026 | 36,65 | 37,00 | 35,90 | 36,80 | 1,10% | - |
| 29.09.2026 | 37,35 | 37,45 | 35,95 | 36,40 | -2,15% | 1.356,00 |
| 28.09.2026 | 37,65 | 38,05 | 37,00 | 37,20 | 0,54% | 2.076,00 |
| 25.09.2026 | 37,95 | 38,05 | 36,80 | 37,00 | -2,37% | 2.966,00 |
| 24.09.2026 | 37,75 | 38,90 | 37,70 | 37,90 | 0,40% | 1.700,00 |
| 23.09.2026 | 36,35 | 37,90 | 36,30 | 37,75 | 3,28% | - |
| 22.09.2026 | 37,35 | 37,95 | 35,95 | 36,55 | -1,62% | 4.825,00 |
| 21.09.2026 | 38,40 | 38,60 | 37,05 | 37,15 | -3,13% | 791,00 |
| 18.09.2026 | 38,65 | 38,90 | 37,80 | 38,35 | -0,78% | 2.285,00 |
| 17.09.2026 | 38,55 | 39,05 | 37,90 | 38,65 | 0,00% | 642,00 |
| 16.09.2026 | 39,35 | 39,50 | 38,50 | 38,65 | -2,52% | 1.042,00 |
| 15.09.2026 | 38,95 | 39,70 | 38,15 | 39,65 | 2,59% | 16,00 |
| 14.09.2026 | 39,70 | 39,70 | 38,35 | 38,65 | -0,26% | 1.920,00 |
| 11.09.2026 | 38,65 | 38,75 | 37,80 | 38,75 | -0,51% | 600,00 |
| 10.09.2026 | 38,85 | 39,50 | 38,25 | 38,95 | 0,00% | 3.828,00 |
| 09.09.2026 | 37,35 | 39,00 | 37,25 | 38,95 | 4,56% | 1.069,00 |
| 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 |