21,793€
1,49%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 21,51 | 21,85 | 21,39 | 21,79 | 1,49% | 14.213,00 |
| 20.12.2024 | 21,52 | 21,67 | 21,32 | 21,47 | -0,22% | 2.256,00 |
| 19.12.2024 | 21,21 | 21,71 | 21,15 | 21,52 | 1,49% | 5.173,00 |
| 18.12.2024 | 21,71 | 21,79 | 21,15 | 21,21 | -2,28% | 17.823,00 |
| 17.12.2024 | 21,46 | 21,72 | 21,26 | 21,70 | 1,11% | 13.777,00 |
| 16.12.2024 | 22,09 | 22,10 | 21,42 | 21,46 | -2,90% | 11.964,00 |
| 13.12.2024 | 22,34 | 22,46 | 22,01 | 22,10 | -1,05% | 121.335,00 |
| 12.12.2024 | 22,75 | 22,92 | 22,24 | 22,34 | -1,80% | 11.157,00 |
| 11.12.2024 | 22,53 | 22,83 | 22,41 | 22,75 | 0,99% | 4.357,00 |
| 10.12.2024 | 22,39 | 22,75 | 22,38 | 22,53 | 0,57% | 310,00 |
| 09.12.2024 | 22,22 | 22,88 | 22,22 | 22,40 | 0,88% | 2.342,00 |
| 06.12.2024 | 22,84 | 22,93 | 22,13 | 22,20 | -2,80% | 4.682,00 |
| 05.12.2024 | 22,87 | 23,13 | 22,70 | 22,84 | -0,04% | 20,00 |
| 04.12.2024 | 23,27 | 23,64 | 22,82 | 22,85 | -1,83% | 1.448,00 |
| 03.12.2024 | 22,93 | 23,49 | 22,91 | 23,28 | 1,53% | 4.792,00 |
| 02.12.2024 | 22,86 | 23,21 | 22,80 | 22,93 | 0,11% | 2.336,00 |
| 29.11.2024 | 23,08 | 23,10 | 22,79 | 22,90 | -0,77% | 1.022,00 |
| 28.11.2024 | 23,09 | 23,15 | 22,88 | 23,08 | -0,05% | 1.072,00 |
| 27.11.2024 | 22,76 | 23,13 | 22,72 | 23,09 | 1,48% | 2.222,00 |
| 26.11.2024 | 23,17 | 23,28 | 22,67 | 22,76 | -2,04% | 4.578,00 |
| 25.11.2024 | 23,72 | 23,97 | 23,13 | 23,23 | -1,95% | 2.095,00 |
| 22.11.2024 | 23,74 | 24,09 | 23,38 | 23,69 | -0,20% | 2.128,00 |
| 21.11.2024 | 23,22 | 24,04 | 23,20 | 23,74 | 2,25% | 7.216,00 |
| 20.11.2024 | 22,40 | 23,31 | 22,40 | 23,22 | 3,79% | 3.105,00 |
| 19.11.2024 | 22,53 | 22,70 | 22,19 | 22,37 | -0,72% | 447,00 |
| 18.11.2024 | 22,53 | 22,68 | 21,91 | 22,53 | -0,98% | 5.348,00 |
| 15.11.2024 | 22,52 | 23,16 | 22,26 | 22,76 | 1,04% | 10.875,00 |
| 14.11.2024 | 21,55 | 22,61 | 21,38 | 22,52 | 4,49% | 3.021,00 |
| 13.11.2024 | 21,14 | 21,69 | 21,09 | 21,55 | 2,00% | 5.144,00 |
| 12.11.2024 | 21,52 | 21,57 | 21,03 | 21,13 | -1,80% | 33.151,00 |
| 11.11.2024 | 21,40 | 21,70 | 21,33 | 21,52 | 0,73% | 2.219,00 |
| 08.11.2024 | 21,29 | 21,70 | 21,12 | 21,36 | 0,29% | 1.896,00 |
| 07.11.2024 | 21,07 | 21,45 | 20,95 | 21,30 | 1,00% | 3.453,00 |
| 06.11.2024 | 21,66 | 22,09 | 20,79 | 21,09 | -3,15% | 6.843,00 |
| 05.11.2024 | 21,83 | 22,03 | 21,63 | 21,78 | -0,29% | 671,00 |
| 04.11.2024 | 21,88 | 22,18 | 21,69 | 21,84 | -0,10% | 2.137,00 |
| 01.11.2024 | 21,77 | 22,23 | 21,58 | 21,86 | 0,39% | 5.838,00 |
| 31.10.2024 | 22,75 | 22,88 | 21,69 | 21,78 | -4,21% | 8.384,00 |
| 30.10.2024 | 23,08 | 23,13 | 22,73 | 22,73 | -1,45% | 1.298,00 |
| 29.10.2024 | 22,97 | 23,32 | 22,91 | 23,07 | 0,41% | 1.289,00 |
| 28.10.2024 | 23,60 | 23,63 | 22,72 | 22,97 | -2,47% | 4.435,00 |
| 25.10.2024 | 23,11 | 23,94 | 23,11 | 23,56 | 1,69% | 3.220,00 |
| 24.10.2024 | 22,43 | 23,57 | 22,43 | 23,16 | 3,24% | 3.869,00 |
| 23.10.2024 | 22,97 | 22,97 | 22,35 | 22,44 | -2,23% | 3.259,00 |
| 22.10.2024 | 22,66 | 22,99 | 22,51 | 22,95 | 1,16% | 3.571,00 |
| 21.10.2024 | 22,38 | 22,84 | 22,33 | 22,69 | 1,32% | 653,00 |
| 18.10.2024 | 22,45 | 22,84 | 22,16 | 22,39 | -0,32% | 3.915,00 |
| 17.10.2024 | 22,39 | 22,58 | 22,19 | 22,46 | 0,27% | 3.726,00 |
| 16.10.2024 | 22,60 | 22,86 | 22,36 | 22,40 | -0,93% | 1.464,00 |
| 15.10.2024 | 23,58 | 23,58 | 22,44 | 22,61 | -3,99% | 2.290,00 |
| 14.10.2024 | 23,42 | 23,86 | 23,23 | 23,55 | 0,48% | 4.251,00 |
| 11.10.2024 | 23,41 | 23,54 | 23,10 | 23,44 | 0,12% | 6.859,00 |
| 10.10.2024 | 22,81 | 23,42 | 22,77 | 23,41 | 2,65% | 1.290,00 |
| 09.10.2024 | 23,17 | 23,18 | 22,61 | 22,81 | -1,50% | 3.059,00 |
| 08.10.2024 | 23,96 | 23,96 | 23,10 | 23,16 | -3,54% | 4.016,00 |
| 07.10.2024 | 24,65 | 24,94 | 23,55 | 24,01 | -2,62% | 6.473,00 |
| 04.10.2024 | 24,19 | 24,67 | 24,17 | 24,65 | 2,03% | 3.170,00 |
| 03.10.2024 | 23,86 | 24,26 | 23,80 | 24,16 | 0,97% | 1.300,00 |
| 02.10.2024 | 23,47 | 24,31 | 23,44 | 23,93 | 1,94% | 13.339,00 |
| 01.10.2024 | 22,85 | 23,50 | 22,41 | 23,47 | 2,67% | 6.025,00 |
| 30.09.2024 | 22,45 | 22,86 | 22,30 | 22,86 | 2,02% | 4.135,00 |
| 27.09.2024 | 21,80 | 22,56 | 21,74 | 22,41 | 2,82% | 1.268,00 |
| 26.09.2024 | 22,32 | 22,43 | 21,47 | 21,80 | -2,40% | 4.233,00 |
| 25.09.2024 | 22,88 | 22,89 | 22,31 | 22,33 | -2,38% | 4.830,00 |
| 24.09.2024 | 22,76 | 23,20 | 22,76 | 22,88 | 0,57% | 944,00 |
| 23.09.2024 | 22,40 | 23,04 | 22,39 | 22,75 | 1,76% | 2.598,00 |
| 20.09.2024 | 22,26 | 22,61 | 22,12 | 22,35 | 0,36% | 384,00 |
| 19.09.2024 | 22,66 | 23,23 | 22,27 | 22,27 | -1,41% | 2.095,00 |
| 18.09.2024 | 22,60 | 22,65 | 22,38 | 22,59 | -0,02% | 6.369,00 |
| 17.09.2024 | 22,68 | 22,87 | 22,50 | 22,60 | -0,31% | 1.731,00 |
| 16.09.2024 | 22,74 | 22,84 | 22,59 | 22,67 | -0,21% | 1.380,00 |
| 13.09.2024 | 22,62 | 22,97 | 22,60 | 22,71 | 0,48% | 3.595,00 |
| 12.09.2024 | 22,26 | 22,65 | 22,23 | 22,61 | 1,44% | 1.450,00 |
| 11.09.2024 | 22,20 | 22,44 | 21,99 | 22,29 | 0,27% | 2.097,00 |
| 10.09.2024 | 22,71 | 22,76 | 21,93 | 22,23 | -2,25% | 3.411,00 |
| 09.09.2024 | 22,66 | 22,81 | 22,35 | 22,74 | 0,71% | 1.826,00 |
| 06.09.2024 | 22,97 | 22,99 | 22,56 | 22,58 | -1,76% | 808,00 |
| 05.09.2024 | 23,01 | 23,21 | 22,95 | 22,98 | -0,07% | 14.547,00 |
| 04.09.2024 | 23,28 | 23,50 | 22,92 | 23,00 | -1,29% | 1.740,00 |
| 03.09.2024 | 24,27 | 24,28 | 23,17 | 23,30 | -3,99% | 2.474,00 |
| 02.09.2024 | 24,35 | 24,38 | 23,99 | 24,27 | -0,41% | 774,00 |
| 30.08.2024 | 24,46 | 24,68 | 23,88 | 24,37 | -0,39% | 2.409,00 |
| 29.08.2024 | 24,45 | 24,61 | 23,89 | 24,46 | 0,01% | 2.355,00 |
| 28.08.2024 | 24,29 | 24,58 | 24,12 | 24,46 | 0,68% | 1.074,00 |
| 27.08.2024 | 24,43 | 24,55 | 24,25 | 24,29 | -0,53% | 1.358,00 |
| 26.08.2024 | 24,35 | 24,54 | 23,97 | 24,42 | 0,79% | 2.355,00 |
| 23.08.2024 | 24,04 | 24,26 | 23,79 | 24,23 | 0,79% | 2.728,00 |
| 22.08.2024 | 24,12 | 24,16 | 23,84 | 24,04 | -0,38% | 1.991,00 |
| 21.08.2024 | 24,42 | 24,66 | 24,09 | 24,13 | -1,16% | 450,00 |
| 20.08.2024 | 24,89 | 24,90 | 24,32 | 24,42 | -1,89% | 1.785,00 |
| 19.08.2024 | 24,65 | 25,20 | 24,38 | 24,89 | 0,97% | 51,00 |
| 16.08.2024 | 24,85 | 24,95 | 24,38 | 24,65 | -2,56% | 1.194,00 |
| 15.08.2024 | 25,22 | 25,50 | 24,99 | 25,29 | 0,25% | 753,00 |
| 14.08.2024 | 25,07 | 25,32 | 25,04 | 25,23 | 0,65% | 434,00 |
| 13.08.2024 | 25,57 | 25,81 | 25,07 | 25,07 | -2,02% | 149,00 |
| 12.08.2024 | 25,15 | 25,86 | 25,06 | 25,59 | 1,95% | 1.219,00 |
| 09.08.2024 | 24,94 | 25,17 | 24,73 | 25,10 | 0,54% | 574,00 |
| 08.08.2024 | 24,20 | 24,98 | 24,12 | 24,96 | 3,42% | 1.102,00 |
| 07.08.2024 | 23,63 | 24,40 | 23,59 | 24,14 | 2,20% | 1.383,00 |
| 06.08.2024 | 23,25 | 23,79 | 22,92 | 23,62 | 1,42% | 730,00 |