20,795€
-1,72%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 20,97 | 20,99 | 20,36 | 20,80 | -1,72% | 3.609,00 |
| 15.08.2025 | 21,08 | 21,27 | 20,87 | 21,16 | 0,40% | 2.564,00 |
| 14.08.2025 | 20,98 | 21,21 | 20,77 | 21,08 | 0,31% | 1.735,00 |
| 13.08.2025 | 21,00 | 21,04 | 20,71 | 21,01 | 0,02% | 2.884,00 |
| 12.08.2025 | 21,11 | 21,21 | 20,83 | 21,01 | -0,31% | 12.991,00 |
| 11.08.2025 | 21,34 | 21,44 | 20,59 | 21,07 | -1,27% | 3.746,00 |
| 08.08.2025 | 21,50 | 21,71 | 21,09 | 21,34 | -0,56% | 610,00 |
| 07.08.2025 | 21,40 | 21,61 | 21,18 | 21,46 | 0,37% | 3.840,00 |
| 06.08.2025 | 21,89 | 22,38 | 21,04 | 21,38 | -2,24% | 7.591,00 |
| 05.08.2025 | 21,93 | 22,12 | 21,71 | 21,87 | -0,21% | 1.098,00 |
| 04.08.2025 | 22,15 | 22,52 | 21,79 | 21,92 | -1,11% | 3.373,00 |
| 01.08.2025 | 22,51 | 22,73 | 22,01 | 22,16 | -1,55% | 1.900,00 |
| 31.07.2025 | 22,59 | 22,81 | 22,40 | 22,51 | -0,31% | 2.469,00 |
| 30.07.2025 | 23,28 | 23,29 | 22,42 | 22,58 | -3,05% | 2.110,00 |
| 29.07.2025 | 22,49 | 23,33 | 22,20 | 23,29 | 3,58% | 5.679,00 |
| 28.07.2025 | 21,77 | 22,54 | 21,72 | 22,49 | 3,55% | 7.471,00 |
| 25.07.2025 | 21,86 | 21,96 | 21,60 | 21,72 | -0,66% | 2.236,00 |
| 24.07.2025 | 22,10 | 22,10 | 21,59 | 21,86 | -1,09% | 4.424,00 |
| 23.07.2025 | 21,94 | 22,22 | 21,53 | 22,10 | 0,75% | 2.350,00 |
| 22.07.2025 | 22,03 | 22,20 | 21,92 | 21,94 | -0,36% | 858,00 |
| 21.07.2025 | 22,32 | 22,39 | 22,02 | 22,02 | -1,39% | 3.204,00 |
| 18.07.2025 | 22,16 | 22,54 | 22,12 | 22,33 | 0,77% | 1.581,00 |
| 17.07.2025 | 22,30 | 22,31 | 21,93 | 22,16 | -0,54% | 3.872,00 |
| 16.07.2025 | 22,46 | 22,46 | 22,05 | 22,28 | -0,89% | 2.822,00 |
| 15.07.2025 | 22,81 | 23,06 | 22,17 | 22,48 | -1,45% | 2.208,00 |
| 14.07.2025 | 22,89 | 23,43 | 22,61 | 22,81 | -0,89% | 4.108,00 |
| 11.07.2025 | 22,77 | 23,19 | 22,66 | 23,01 | 0,97% | 3.906,00 |
| 10.07.2025 | 22,46 | 22,89 | 22,42 | 22,79 | 1,47% | 800,00 |
| 09.07.2025 | 22,13 | 22,65 | 22,12 | 22,46 | 1,49% | 4.863,00 |
| 08.07.2025 | 21,82 | 22,21 | 21,71 | 22,13 | 1,44% | 2.973,00 |
| 07.07.2025 | 22,09 | 22,14 | 21,66 | 21,82 | -1,09% | 4.623,00 |
| 04.07.2025 | 21,93 | 22,11 | 21,81 | 22,06 | 0,48% | 355,00 |
| 03.07.2025 | 21,87 | 22,07 | 21,76 | 21,95 | 0,46% | 1.203,00 |
| 02.07.2025 | 21,49 | 21,97 | 21,29 | 21,85 | 1,68% | 542,00 |
| 01.07.2025 | 21,52 | 21,83 | 21,45 | 21,49 | -0,12% | - |
| 30.06.2025 | 21,74 | 21,75 | 21,36 | 21,52 | -0,21% | - |
| 27.06.2025 | 21,67 | 21,72 | 21,48 | 21,56 | -0,37% | - |
| 26.06.2025 | 21,60 | 21,69 | 21,36 | 21,64 | 0,19% | - |
| 25.06.2025 | 21,79 | 21,91 | 21,45 | 21,60 | -0,76% | - |
| 24.06.2025 | 22,11 | 22,56 | 21,62 | 21,77 | -5,37% | 5.277,00 |
| 23.06.2025 | 25,30 | 25,30 | 0,00 | 23,00 | -4,43% | 10.464,00 |
| 20.06.2025 | 24,52 | 24,61 | 23,85 | 24,07 | -1,86% | 980,00 |
| 19.06.2025 | 24,20 | 24,72 | 24,20 | 24,52 | 1,18% | 2.970,00 |
| 18.06.2025 | 24,44 | 24,58 | 24,04 | 24,24 | -0,76% | 3.968,00 |
| 17.06.2025 | 23,86 | 24,61 | 23,82 | 24,42 | 2,45% | 11.675,00 |
| 16.06.2025 | 24,20 | 24,37 | 23,54 | 23,84 | -0,60% | 5.696,00 |
| 13.06.2025 | 22,73 | 24,10 | 22,73 | 23,98 | 5,50% | 16.851,00 |
| 12.06.2025 | 22,48 | 22,78 | 22,15 | 22,73 | 1,13% | 7.511,00 |
| 11.06.2025 | 22,02 | 22,51 | 21,93 | 22,48 | 1,81% | 1.605,00 |
| 10.06.2025 | 21,75 | 22,23 | 21,69 | 22,08 | 2,03% | 5.133,00 |
| 09.06.2025 | 21,50 | 21,68 | 21,34 | 21,64 | 0,49% | 6.787,00 |
| 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 |