Equinor ASA
[WKN: 675213 | ISIN: NO0010096985]
Aktienkurse
23,540€ -0,84%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 23,74 24,09 23,38 23,54 -0,84% 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
05.08.2024 23,75 23,87 22,74 23,29 -2,63% 10.475,00
02.08.2024 24,33 24,55 23,83 23,92 -2,13% 2.216,00
01.08.2024 24,76 25,18 24,31 24,44 -1,26% 6.128,00
31.07.2024 24,06 24,82 24,06 24,75 2,96% 5.109,00
30.07.2024 24,01 24,10 23,71 24,04 0,11% 2.292,00
29.07.2024 24,04 24,34 23,85 24,01 -0,02% 2.328,00
26.07.2024 24,03 24,28 23,81 24,01 -0,07% 85,00
25.07.2024 24,18 24,19 23,39 24,03 -0,75% 1.352,00
24.07.2024 24,15 24,44 23,95 24,21 0,26% 2.158,00
23.07.2024 24,57 24,61 24,07 24,15 -1,72% 466,00
22.07.2024 24,65 24,85 24,34 24,57 -0,30% 573,00
19.07.2024 25,12 25,20 24,60 24,65 -1,97% 1.074,00
18.07.2024 24,85 25,30 24,85 25,14 1,19% 2.562,00
17.07.2024 24,68 25,02 24,55 24,85 0,69% 1.624,00
16.07.2024 24,89 24,91 24,32 24,68 -0,86% 500,00
15.07.2024 24,94 25,37 24,53 24,89 -0,21% 426,00
12.07.2024 24,81 25,13 24,70 24,95 0,64% 1.549,00
11.07.2024 24,89 24,93 24,43 24,79 -0,42% 1.518,00
10.07.2024 25,56 25,56 24,81 24,89 -2,61% 585,00
09.07.2024 25,69 25,73 25,43 25,56 -0,52% 1.012,00
08.07.2024 26,48 26,53 25,36 25,69 -2,98% 1.689,00