20,370€
-3,80%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 25,20 | 25,45 | 24,72 | 24,83 | -1,49% | 4.448,00 |
| 13.01.2025 | 24,67 | 25,43 | 24,61 | 25,20 | 2,18% | 5.519,00 |
| 10.01.2025 | 24,67 | 25,23 | 24,59 | 24,66 | -0,11% | 3.353,00 |
| 09.01.2025 | 24,46 | 24,72 | 24,38 | 24,69 | 0,90% | 520,00 |
| 08.01.2025 | 24,81 | 25,19 | 24,29 | 24,47 | -1,35% | 1.013,00 |
| 07.01.2025 | 23,96 | 25,03 | 23,95 | 24,81 | 3,54% | 2.858,00 |
| 06.01.2025 | 24,40 | 24,64 | 23,96 | 23,96 | -1,79% | 2.434,00 |
| 03.01.2025 | 23,87 | 24,44 | 23,82 | 24,40 | 2,21% | 2.777,00 |
| 02.01.2025 | 22,31 | 23,92 | 22,29 | 23,87 | 7,03% | 3.354,00 |
| 30.12.2024 | 22,10 | 22,32 | 22,03 | 22,30 | 0,85% | 1.166,00 |
| 27.12.2024 | 21,80 | 22,20 | 21,64 | 22,11 | 1,47% | 6.195,00 |
| 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 |