Equinor ASA
[WKN: 675213 | ISIN: NO0010096985]
Aktienkurse
21,530€ 1,22%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
04.02.2025 23,23 23,93 23,04 23,85 2,67% 4.771,00
03.02.2025 22,92 23,66 22,92 23,23 0,35% 1.068,00
31.01.2025 23,08 23,51 23,03 23,15 0,04% 2.761,00
30.01.2025 22,92 23,28 22,66 23,14 0,99% 3.838,00
29.01.2025 22,84 23,02 22,47 22,91 0,47% 3.729,00
28.01.2025 22,52 22,90 22,47 22,81 1,23% 1.710,00
27.01.2025 22,73 22,87 22,47 22,53 -0,90% 2.418,00
24.01.2025 23,27 23,44 22,68 22,73 -2,28% 4.368,00
23.01.2025 23,07 23,71 23,02 23,26 0,83% 4.145,00
22.01.2025 23,58 23,85 23,07 23,07 -2,21% 2.029,00
21.01.2025 23,92 23,92 23,01 23,59 -1,38% 2.985,00
20.01.2025 24,27 24,37 23,82 23,92 -1,43% 2.496,00
17.01.2025 24,34 24,44 24,18 24,27 -0,31% 2.758,00
16.01.2025 24,87 24,96 24,25 24,35 -2,19% 2.005,00
15.01.2025 24,84 25,06 24,53 24,89 0,26% 690,00