21,555€
-0,39%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 21,67 | 21,72 | 21,48 | 21,56 | -0,37% | - |
| 26.06.2025 | 21,60 | 21,69 | 21,36 | 21,64 | 0,19% | - |
| 25.06.2025 | 21,79 | 21,91 | 21,45 | 21,60 | -0,76% | - |
| 24.06.2025 | 22,11 | 22,56 | 21,62 | 21,77 | -5,37% | 5.277,00 |
| 23.06.2025 | 25,30 | 25,30 | 0,00 | 23,00 | -4,43% | 10.464,00 |
| 20.06.2025 | 24,52 | 24,61 | 23,85 | 24,07 | -1,86% | 980,00 |
| 19.06.2025 | 24,20 | 24,72 | 24,20 | 24,52 | 1,18% | 2.970,00 |
| 18.06.2025 | 24,44 | 24,58 | 24,04 | 24,24 | -0,76% | 3.968,00 |
| 17.06.2025 | 23,86 | 24,61 | 23,82 | 24,42 | 2,45% | 11.675,00 |
| 16.06.2025 | 24,20 | 24,37 | 23,54 | 23,84 | -0,60% | 5.696,00 |
| 13.06.2025 | 22,73 | 24,10 | 22,73 | 23,98 | 5,50% | 16.851,00 |
| 12.06.2025 | 22,48 | 22,78 | 22,15 | 22,73 | 1,13% | 7.511,00 |
| 11.06.2025 | 22,02 | 22,51 | 21,93 | 22,48 | 1,81% | 1.605,00 |
| 10.06.2025 | 21,75 | 22,23 | 21,69 | 22,08 | 2,03% | 5.133,00 |
| 09.06.2025 | 21,50 | 21,68 | 21,34 | 21,64 | 0,49% | 6.787,00 |
| 06.06.2025 | 21,25 | 21,59 | 21,18 | 21,53 | 1,22% | 1.386,00 |
| 05.06.2025 | 21,16 | 21,54 | 21,09 | 21,27 | 0,50% | 1.440,00 |
| 04.06.2025 | 21,36 | 21,55 | 21,13 | 21,17 | -0,96% | 2.910,00 |
| 03.06.2025 | 21,18 | 21,42 | 21,00 | 21,37 | 0,75% | 6.131,00 |
| 02.06.2025 | 20,75 | 21,43 | 20,71 | 21,21 | 2,24% | 300,00 |
| 30.05.2025 | 21,14 | 21,25 | 20,67 | 20,75 | -1,85% | 2.492,00 |
| 29.05.2025 | 21,41 | 21,65 | 21,01 | 21,14 | -1,17% | 4.048,00 |
| 28.05.2025 | 21,45 | 21,69 | 21,23 | 21,39 | -0,26% | 4.254,00 |
| 27.05.2025 | 21,19 | 21,74 | 21,08 | 21,44 | 1,20% | 3.109,00 |
| 26.05.2025 | 21,19 | 21,31 | 21,00 | 21,19 | 0,78% | 1.640,00 |
| 23.05.2025 | 20,80 | 21,04 | 20,57 | 21,02 | 0,98% | 2.128,00 |
| 22.05.2025 | 21,04 | 21,04 | 20,50 | 20,82 | -1,00% | 2.350,00 |
| 21.05.2025 | 21,03 | 21,46 | 21,02 | 21,03 | -0,05% | 9.784,00 |
| 20.05.2025 | 20,63 | 21,27 | 20,27 | 21,04 | 1,86% | 6.626,00 |
| 19.05.2025 | 21,14 | 21,37 | 20,62 | 20,65 | -2,32% | 3.165,00 |
| 16.05.2025 | 20,91 | 21,24 | 20,76 | 21,14 | 1,63% | 5.828,00 |
| 15.05.2025 | 20,44 | 20,83 | 20,22 | 20,80 | -0,14% | 2.925,00 |
| 14.05.2025 | 20,81 | 21,17 | 20,56 | 20,83 | -0,60% | 2.632,00 |
| 13.05.2025 | 20,65 | 21,05 | 20,61 | 20,96 | 0,84% | 100,00 |
| 12.05.2025 | 20,48 | 21,34 | 20,48 | 20,78 | 1,42% | 7.519,00 |
| 09.05.2025 | 20,37 | 20,73 | 20,36 | 20,49 | 0,34% | 2.674,00 |
| 08.05.2025 | 20,31 | 20,48 | 20,15 | 20,42 | 0,76% | 890,00 |
| 07.05.2025 | 20,51 | 20,63 | 20,10 | 20,27 | -1,19% | 4.694,00 |
| 06.05.2025 | 20,34 | 20,82 | 20,32 | 20,51 | 0,81% | 1.837,00 |
| 05.05.2025 | 20,58 | 20,64 | 19,76 | 20,35 | -1,09% | 3.877,00 |
| 02.05.2025 | 19,88 | 20,66 | 19,87 | 20,57 | 3,46% | 4.190,00 |
| 30.04.2025 | 20,28 | 20,52 | 19,74 | 19,88 | -1,91% | 8.200,00 |
| 29.04.2025 | 20,09 | 20,36 | 19,75 | 20,27 | 0,90% | 10.552,00 |
| 28.04.2025 | 20,05 | 20,33 | 20,01 | 20,09 | 0,15% | 5.393,00 |
| 25.04.2025 | 20,26 | 20,38 | 19,92 | 20,06 | -0,91% | 5.605,00 |
| 24.04.2025 | 20,31 | 20,41 | 20,11 | 20,25 | -0,30% | 10,00 |
| 23.04.2025 | 20,54 | 20,96 | 20,10 | 20,31 | -0,51% | 7.993,00 |
| 22.04.2025 | 20,65 | 20,72 | 20,12 | 20,41 | -1,42% | 4.905,00 |
| 17.04.2025 | 20,72 | 20,92 | 20,36 | 20,71 | -0,07% | 4.915,00 |
| 16.04.2025 | 20,59 | 20,79 | 20,17 | 20,72 | 0,31% | 868,00 |
| 15.04.2025 | 20,85 | 21,03 | 20,55 | 20,66 | -0,89% | 1.604,00 |
| 14.04.2025 | 20,81 | 20,95 | 20,50 | 20,84 | 0,90% | 178,00 |
| 11.04.2025 | 20,39 | 20,88 | 19,91 | 20,66 | 1,37% | 1.943,00 |
| 10.04.2025 | 21,08 | 22,03 | 19,99 | 20,38 | -3,78% | 3.161,00 |
| 09.04.2025 | 20,06 | 21,52 | 19,26 | 21,18 | 4,72% | 10.134,00 |
| 08.04.2025 | 20,93 | 21,40 | 19,99 | 20,22 | -3,37% | 3.769,00 |
| 07.04.2025 | 21,13 | 21,61 | 19,55 | 20,93 | -2,42% | 9.564,00 |
| 04.04.2025 | 23,09 | 23,09 | 21,38 | 21,45 | -7,12% | 19.045,00 |
| 03.04.2025 | 24,34 | 24,43 | 22,88 | 23,09 | -6,23% | 3.767,00 |
| 02.04.2025 | 24,91 | 24,97 | 24,44 | 24,63 | -1,13% | 6.154,00 |
| 01.04.2025 | 24,44 | 24,95 | 24,42 | 24,91 | 1,80% | 9.449,00 |
| 31.03.2025 | 24,00 | 24,53 | 23,94 | 24,47 | 1,65% | 54.124,00 |
| 28.03.2025 | 24,18 | 24,38 | 23,85 | 24,07 | -0,56% | 4.996,00 |
| 27.03.2025 | 24,09 | 24,31 | 23,83 | 24,21 | 0,49% | 800,00 |
| 26.03.2025 | 23,76 | 24,27 | 23,74 | 24,09 | 1,37% | 5.917,00 |
| 25.03.2025 | 23,56 | 24,19 | 23,51 | 23,76 | 1,02% | 4.505,00 |
| 24.03.2025 | 23,73 | 23,98 | 23,36 | 23,52 | -0,88% | 5.873,00 |
| 21.03.2025 | 23,22 | 23,98 | 23,22 | 23,73 | 2,01% | 7.914,00 |
| 20.03.2025 | 23,10 | 23,45 | 23,03 | 23,27 | 0,68% | 2.637,00 |
| 19.03.2025 | 22,58 | 23,22 | 22,47 | 23,11 | 2,38% | 2.008,00 |
| 18.03.2025 | 22,54 | 22,99 | 22,49 | 22,57 | 0,31% | 2.798,00 |
| 17.03.2025 | 22,24 | 22,78 | 22,18 | 22,50 | 1,19% | 3.265,00 |
| 14.03.2025 | 22,08 | 22,30 | 21,81 | 22,24 | 1,10% | 5.710,00 |
| 13.03.2025 | 22,02 | 22,47 | 21,82 | 21,99 | -0,26% | 1.490,00 |
| 12.03.2025 | 22,02 | 22,27 | 21,74 | 22,05 | 0,12% | 1.310,00 |
| 11.03.2025 | 22,26 | 22,77 | 21,90 | 22,02 | -1,04% | 6.623,00 |
| 10.03.2025 | 21,23 | 22,62 | 21,20 | 22,26 | 4,82% | 8.691,00 |
| 07.03.2025 | 20,75 | 21,53 | 20,64 | 21,23 | 2,26% | 3.514,00 |
| 06.03.2025 | 20,85 | 21,11 | 20,58 | 20,76 | -0,40% | 11.626,00 |
| 05.03.2025 | 21,26 | 21,40 | 20,66 | 20,85 | -2,03% | 11.989,00 |
| 04.03.2025 | 21,74 | 21,85 | 20,95 | 21,28 | -1,98% | 3.173,00 |
| 03.03.2025 | 22,54 | 22,62 | 21,53 | 21,71 | -3,47% | 1.474,00 |
| 28.02.2025 | 22,09 | 22,92 | 21,80 | 22,49 | 1,80% | 4.699,00 |
| 27.02.2025 | 21,64 | 22,20 | 21,64 | 22,09 | 2,14% | 3.301,00 |
| 26.02.2025 | 21,77 | 21,92 | 21,48 | 21,63 | -0,64% | 6.648,00 |
| 25.02.2025 | 22,21 | 22,43 | 21,68 | 21,77 | -1,99% | 3.987,00 |
| 24.02.2025 | 22,39 | 22,49 | 22,00 | 22,21 | -0,03% | 2.862,00 |
| 21.02.2025 | 22,26 | 22,43 | 22,08 | 22,22 | -0,17% | 2.045,00 |
| 20.02.2025 | 22,07 | 22,40 | 22,00 | 22,26 | 0,88% | 10.303,00 |
| 19.02.2025 | 22,15 | 22,45 | 21,86 | 22,06 | -0,48% | 5.586,00 |
| 18.02.2025 | 22,03 | 22,26 | 21,52 | 22,17 | 0,64% | 4.374,00 |
| 17.02.2025 | 22,14 | 22,33 | 21,69 | 22,03 | -0,41% | 11.828,00 |
| 14.02.2025 | 22,15 | 22,42 | 21,91 | 22,12 | -0,14% | 3.120,00 |
| 13.02.2025 | 22,84 | 22,88 | 21,68 | 22,15 | -2,97% | 9.946,00 |
| 12.02.2025 | 23,96 | 24,15 | 22,42 | 22,83 | -4,71% | 7.017,00 |
| 11.02.2025 | 23,79 | 24,31 | 23,79 | 23,95 | 0,74% | 8.684,00 |
| 10.02.2025 | 22,72 | 23,82 | 22,69 | 23,78 | 4,67% | 13.697,00 |
| 07.02.2025 | 22,35 | 22,88 | 22,35 | 22,72 | 1,61% | 3.265,00 |
| 06.02.2025 | 22,81 | 23,32 | 22,27 | 22,36 | -1,92% | 11.973,00 |
| 05.02.2025 | 23,85 | 24,45 | 22,59 | 22,80 | -4,42% | 9.680,00 |