19,595€
-1,57%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 19,78 | 19,97 | 19,44 | 19,95 | 0,54% | 5.695,00 |
| 16.10.2025 | 19,99 | 20,28 | 19,67 | 19,84 | -0,75% | 686,00 |
| 15.10.2025 | 20,00 | 20,24 | 19,90 | 19,99 | -0,05% | 2.766,00 |
| 14.10.2025 | 20,38 | 20,43 | 19,78 | 20,00 | -2,48% | 4.310,00 |
| 13.10.2025 | 20,24 | 20,57 | 20,23 | 20,51 | 1,64% | 395,00 |
| 10.10.2025 | 21,00 | 21,03 | 20,15 | 20,18 | -4,11% | 3.774,00 |
| 09.10.2025 | 21,24 | 21,42 | 20,98 | 21,04 | -0,99% | 1.415,00 |
| 08.10.2025 | 21,77 | 21,79 | 21,13 | 21,25 | -1,94% | 2.698,00 |
| 07.10.2025 | 21,67 | 21,97 | 21,45 | 21,67 | 0,16% | 2.949,00 |
| 06.10.2025 | 21,22 | 21,82 | 21,12 | 21,64 | 2,22% | 5.138,00 |
| 03.10.2025 | 20,91 | 21,29 | 20,88 | 21,17 | 1,12% | 310,00 |
| 02.10.2025 | 21,22 | 21,26 | 20,81 | 20,93 | -0,88% | 3.674,00 |
| 01.10.2025 | 20,80 | 21,30 | 20,80 | 21,12 | 1,27% | 3.908,00 |
| 30.09.2025 | 21,23 | 21,24 | 20,76 | 20,85 | -1,77% | 1.427,00 |
| 29.09.2025 | 21,88 | 21,88 | 21,20 | 21,23 | -3,21% | 5.851,00 |
| 26.09.2025 | 21,85 | 22,10 | 21,75 | 21,93 | 0,41% | 2.966,00 |
| 25.09.2025 | 21,84 | 22,08 | 21,72 | 21,84 | -0,07% | 13.631,00 |
| 24.09.2025 | 21,14 | 21,94 | 21,14 | 21,86 | 3,48% | 5.421,00 |
| 23.09.2025 | 20,74 | 21,38 | 20,60 | 21,12 | 1,83% | 5.204,00 |
| 22.09.2025 | 20,90 | 20,90 | 20,58 | 20,74 | -0,19% | 5.890,00 |
| 19.09.2025 | 20,90 | 21,09 | 20,78 | 20,78 | -0,74% | 755,00 |
| 18.09.2025 | 20,83 | 21,09 | 20,60 | 20,94 | 0,62% | 2.520,00 |
| 17.09.2025 | 20,80 | 20,89 | 20,65 | 20,81 | 0,17% | 636,00 |
| 16.09.2025 | 20,80 | 20,88 | 20,46 | 20,77 | -0,19% | 3.870,00 |
| 15.09.2025 | 20,88 | 21,04 | 20,63 | 20,81 | 0,22% | 4.803,00 |
| 12.09.2025 | 20,70 | 21,05 | 20,47 | 20,77 | -0,17% | 934,00 |
| 11.09.2025 | 21,19 | 21,28 | 20,73 | 20,80 | -1,61% | 1.261,00 |
| 10.09.2025 | 20,75 | 21,14 | 20,70 | 21,14 | 1,90% | 913,00 |
| 09.09.2025 | 20,76 | 20,89 | 20,67 | 20,75 | 0,51% | 4.000,00 |
| 08.09.2025 | 20,45 | 20,71 | 20,19 | 20,64 | 1,00% | 6.741,00 |
| 05.09.2025 | 20,78 | 20,87 | 20,24 | 20,44 | -1,42% | 1.240,00 |
| 04.09.2025 | 20,55 | 20,77 | 20,37 | 20,73 | 1,12% | 602,00 |
| 03.09.2025 | 21,27 | 21,30 | 20,47 | 20,50 | -3,62% | 2.324,00 |
| 02.09.2025 | 21,10 | 21,68 | 21,08 | 21,27 | 0,78% | 8.290,00 |
| 01.09.2025 | 21,08 | 21,31 | 20,97 | 21,11 | 0,12% | 1.376,00 |
| 29.08.2025 | 20,87 | 21,22 | 20,87 | 21,08 | 0,91% | 1,00 |
| 28.08.2025 | 21,24 | 21,26 | 20,68 | 20,89 | -1,65% | 1.293,00 |
| 27.08.2025 | 21,20 | 21,34 | 21,10 | 21,24 | 0,45% | 2.095,00 |
| 26.08.2025 | 21,39 | 21,40 | 20,98 | 21,15 | -1,12% | 7.181,00 |
| 25.08.2025 | 21,44 | 21,54 | 21,04 | 21,39 | -0,23% | 886,00 |
| 22.08.2025 | 21,48 | 21,55 | 21,31 | 21,44 | -0,19% | 1.455,00 |
| 21.08.2025 | 20,94 | 21,52 | 20,92 | 21,48 | 2,53% | 3.424,00 |
| 20.08.2025 | 20,56 | 20,99 | 20,53 | 20,95 | 1,92% | 6.038,00 |
| 19.08.2025 | 20,78 | 20,79 | 20,45 | 20,55 | -0,72% | 1.088,00 |
| 18.08.2025 | 20,97 | 20,99 | 20,36 | 20,70 | -2,17% | 3.659,00 |
| 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 |