30,840€
3,51%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 29,82 | 31,08 | 29,82 | 30,81 | 3,41% | 8.158,00 |
| 12.03.2026 | 28,98 | 29,90 | 28,73 | 29,80 | 2,90% | 5.301,00 |
| 11.03.2026 | 27,96 | 28,98 | 27,44 | 28,96 | 3,73% | 5.032,00 |
| 10.03.2026 | 27,11 | 28,44 | 26,94 | 27,92 | 1,53% | 9.465,00 |
| 09.03.2026 | 29,03 | 30,20 | 27,46 | 27,50 | -4,46% | 9.366,00 |
| 06.03.2026 | 27,46 | 28,85 | 27,31 | 28,78 | 5,67% | 11.968,00 |
| 05.03.2026 | 27,03 | 27,52 | 26,35 | 27,24 | 1,47% | 9.000,00 |
| 04.03.2026 | 26,86 | 27,45 | 26,34 | 26,84 | 0,54% | 7.254,00 |
| 03.03.2026 | 27,24 | 28,34 | 26,32 | 26,70 | -2,07% | 27.558,00 |
| 02.03.2026 | 27,70 | 28,10 | 26,40 | 27,26 | 8,97% | 27.907,00 |
| 27.02.2026 | 24,63 | 25,34 | 24,52 | 25,02 | 1,94% | 2.763,00 |
| 26.02.2026 | 24,63 | 24,97 | 24,14 | 24,54 | -0,47% | 5.969,00 |
| 25.02.2026 | 24,77 | 24,95 | 24,45 | 24,66 | 0,20% | 3.526,00 |
| 24.02.2026 | 24,66 | 24,98 | 24,58 | 24,61 | 0,00% | 7.655,00 |
| 23.02.2026 | 24,43 | 24,74 | 24,06 | 24,61 | 0,90% | 3.311,00 |
| 20.02.2026 | 24,67 | 24,80 | 24,18 | 24,39 | -0,63% | 4.676,00 |
| 19.02.2026 | 23,95 | 25,05 | 23,91 | 24,54 | 2,48% | 9.018,00 |
| 18.02.2026 | 23,15 | 24,08 | 23,06 | 23,95 | 3,34% | 12.054,00 |
| 17.02.2026 | 23,60 | 23,85 | 22,83 | 23,17 | -1,66% | 5.379,00 |
| 16.02.2026 | 23,79 | 23,86 | 23,21 | 23,56 | -0,80% | 2.368,00 |
| 13.02.2026 | 23,23 | 23,82 | 23,16 | 23,75 | 2,37% | 9.188,00 |
| 12.02.2026 | 24,02 | 24,30 | 23,13 | 23,20 | -3,69% | 3.465,00 |
| 11.02.2026 | 23,48 | 24,13 | 23,47 | 24,09 | 2,73% | 3.621,00 |
| 10.02.2026 | 23,15 | 23,74 | 23,09 | 23,45 | 1,21% | 16.776,00 |
| 09.02.2026 | 23,24 | 23,35 | 22,74 | 23,17 | -0,28% | 2.033,00 |
| 06.02.2026 | 22,39 | 23,35 | 22,24 | 23,24 | 3,96% | 2.472,00 |
| 05.02.2026 | 22,62 | 22,69 | 22,05 | 22,35 | -0,95% | 7.438,00 |
| 04.02.2026 | 22,30 | 22,69 | 21,83 | 22,57 | 1,30% | 7.475,00 |
| 03.02.2026 | 22,11 | 22,40 | 21,61 | 22,28 | 0,59% | 3.132,00 |
| 02.02.2026 | 22,52 | 22,63 | 21,37 | 22,15 | -2,12% | 8.453,00 |
| 30.01.2026 | 22,59 | 22,65 | 22,10 | 22,63 | 0,58% | 14.864,00 |
| 29.01.2026 | 22,03 | 22,98 | 22,03 | 22,50 | 2,37% | 7.474,00 |
| 28.01.2026 | 21,93 | 22,23 | 21,85 | 21,98 | 0,83% | 15.793,00 |
| 27.01.2026 | 21,60 | 21,87 | 21,36 | 21,80 | 1,04% | 8.285,00 |
| 26.01.2026 | 21,71 | 22,05 | 21,44 | 21,57 | -0,78% | 6.343,00 |
| 23.01.2026 | 21,07 | 21,78 | 21,07 | 21,74 | 3,33% | 5.442,00 |
| 22.01.2026 | 21,86 | 22,21 | 20,89 | 21,04 | -3,26% | 9.946,00 |
| 21.01.2026 | 21,24 | 21,91 | 21,18 | 21,75 | 2,40% | 14.541,00 |
| 20.01.2026 | 21,20 | 21,54 | 20,90 | 21,24 | 0,09% | 3.922,00 |
| 19.01.2026 | 21,66 | 21,79 | 21,04 | 21,22 | -2,55% | 3.081,00 |
| 16.01.2026 | 21,29 | 21,90 | 20,93 | 21,78 | 2,16% | 9.124,00 |
| 15.01.2026 | 21,41 | 21,57 | 20,85 | 21,32 | -0,30% | 5.236,00 |
| 14.01.2026 | 21,09 | 21,80 | 20,60 | 21,38 | 1,83% | 3.360,00 |
| 13.01.2026 | 20,60 | 21,15 | 20,43 | 21,00 | 2,46% | 10.310,00 |
| 12.01.2026 | 20,29 | 20,58 | 20,24 | 20,49 | 0,99% | 4.188,00 |
| 09.01.2026 | 20,19 | 20,53 | 20,12 | 20,29 | -0,17% | 6.058,00 |
| 08.01.2026 | 19,76 | 20,33 | 19,53 | 20,33 | 3,08% | 5.042,00 |
| 07.01.2026 | 20,06 | 20,06 | 19,57 | 19,72 | -1,95% | 2.712,00 |
| 06.01.2026 | 20,54 | 20,72 | 20,00 | 20,11 | -1,45% | 10.139,00 |
| 05.01.2026 | 20,85 | 21,04 | 20,07 | 20,41 | -1,92% | 6.305,00 |
| 02.01.2026 | 20,17 | 20,84 | 20,17 | 20,81 | 3,86% | 12.179,00 |
| 30.12.2025 | 19,87 | 20,25 | 19,83 | 20,03 | 0,86% | 2.261,00 |
| 29.12.2025 | 19,54 | 19,90 | 19,45 | 19,86 | 1,70% | 18.527,00 |
| 23.12.2025 | 19,28 | 19,61 | 19,23 | 19,53 | 1,36% | 7.520,00 |
| 22.12.2025 | 19,52 | 19,77 | 19,23 | 19,27 | -1,31% | 10.733,00 |
| 19.12.2025 | 19,42 | 19,66 | 19,31 | 19,52 | 0,64% | 11.041,00 |
| 18.12.2025 | 19,48 | 19,58 | 19,36 | 19,40 | -0,67% | 6.005,00 |
| 17.12.2025 | 19,13 | 19,53 | 19,13 | 19,53 | 2,16% | 1.251,00 |
| 16.12.2025 | 19,49 | 19,55 | 18,90 | 19,12 | -2,10% | 8.667,00 |
| 15.12.2025 | 19,62 | 19,74 | 19,47 | 19,53 | -0,36% | 2.860,00 |
| 12.12.2025 | 19,44 | 19,72 | 19,42 | 19,60 | 0,59% | 4.585,00 |
| 11.12.2025 | 19,77 | 19,77 | 19,34 | 19,48 | -1,43% | 6.229,00 |
| 10.12.2025 | 19,86 | 19,94 | 19,47 | 19,76 | -1,01% | 7.060,00 |
| 09.12.2025 | 19,88 | 20,13 | 19,74 | 19,97 | 0,23% | 12.981,00 |
| 08.12.2025 | 19,90 | 20,04 | 19,77 | 19,92 | 0,00% | 2.053,00 |
| 05.12.2025 | 20,06 | 20,07 | 19,86 | 19,92 | -0,42% | 5.185,00 |
| 04.12.2025 | 20,02 | 20,10 | 19,89 | 20,01 | 0,10% | 1.542,00 |
| 03.12.2025 | 19,60 | 20,04 | 19,55 | 19,99 | 1,90% | 2.025,00 |
| 02.12.2025 | 19,78 | 19,80 | 19,41 | 19,61 | -1,48% | 8.681,00 |
| 01.12.2025 | 19,77 | 20,02 | 19,58 | 19,91 | 0,47% | 3.630,00 |
| 28.11.2025 | 19,76 | 20,00 | 19,70 | 19,82 | 0,16% | 675,00 |
| 27.11.2025 | 19,57 | 19,83 | 19,51 | 19,78 | 1,05% | 4.662,00 |
| 26.11.2025 | 19,49 | 19,66 | 19,41 | 19,58 | 0,51% | 4.371,00 |
| 25.11.2025 | 19,74 | 19,79 | 19,11 | 19,48 | -1,28% | 7.114,00 |
| 24.11.2025 | 19,94 | 20,29 | 19,60 | 19,73 | -0,63% | 6.432,00 |
| 21.11.2025 | 20,16 | 20,21 | 19,68 | 19,86 | -1,46% | 6.115,00 |
| 20.11.2025 | 20,34 | 20,53 | 20,15 | 20,15 | -0,62% | 3.744,00 |
| 19.11.2025 | 20,91 | 20,96 | 20,11 | 20,28 | -3,06% | 9.945,00 |
| 18.11.2025 | 20,91 | 20,99 | 20,55 | 20,92 | -0,66% | 1.884,00 |
| 17.11.2025 | 20,89 | 21,13 | 20,89 | 21,06 | 0,89% | 5.754,00 |
| 14.11.2025 | 20,68 | 20,96 | 20,61 | 20,87 | 0,77% | 8.271,00 |
| 13.11.2025 | 20,98 | 20,98 | 20,54 | 20,71 | -1,19% | 2.903,00 |
| 12.11.2025 | 21,30 | 21,53 | 20,79 | 20,96 | -1,46% | 5.385,00 |
| 11.11.2025 | 21,00 | 21,34 | 20,75 | 21,27 | 1,41% | 7.215,00 |
| 10.11.2025 | 21,08 | 21,29 | 20,59 | 20,98 | 0,17% | 5.812,00 |
| 07.11.2025 | 20,84 | 21,00 | 20,74 | 20,94 | 0,43% | 886,00 |
| 06.11.2025 | 20,74 | 21,06 | 20,74 | 20,85 | 0,39% | 3.007,00 |
| 05.11.2025 | 20,78 | 21,21 | 20,70 | 20,77 | -0,24% | 5.621,00 |
| 04.11.2025 | 20,89 | 21,02 | 20,44 | 20,82 | -0,79% | 7.782,00 |
| 03.11.2025 | 20,85 | 21,12 | 20,78 | 20,99 | 0,94% | 5.438,00 |
| 31.10.2025 | 20,81 | 20,95 | 20,51 | 20,79 | -0,22% | 10.590,00 |
| 30.10.2025 | 20,92 | 21,20 | 20,64 | 20,84 | 0,36% | 882,00 |
| 29.10.2025 | 20,86 | 21,09 | 20,41 | 20,76 | 0,05% | 3.159,00 |
| 28.10.2025 | 20,92 | 20,98 | 20,50 | 20,75 | -0,93% | 6.470,00 |
| 27.10.2025 | 21,10 | 21,23 | 20,66 | 20,95 | -0,59% | 9.028,00 |
| 24.10.2025 | 21,48 | 21,55 | 20,91 | 21,07 | -1,93% | 4.339,00 |
| 23.10.2025 | 20,54 | 21,63 | 20,53 | 21,49 | 5,53% | 13.445,00 |
| 22.10.2025 | 20,30 | 20,52 | 20,23 | 20,36 | 0,77% | 664,00 |
| 21.10.2025 | 19,99 | 20,34 | 19,93 | 20,21 | 1,11% | 6.674,00 |
| 20.10.2025 | 19,93 | 20,04 | 19,71 | 19,98 | 0,19% | 452,00 |