31,325€
-0,56%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,39 | 31,54 | 30,52 | 30,91 | -1,89% | 5.104,00 |
| 28.05.2026 | 31,30 | 32,08 | 31,19 | 31,50 | -0,02% | 724,00 |
| 27.05.2026 | 32,52 | 32,54 | 31,15 | 31,51 | -3,12% | 5.605,00 |
| 26.05.2026 | 31,64 | 33,20 | 31,64 | 32,52 | 2,64% | 1.213,00 |
| 25.05.2026 | 33,63 | 33,63 | 31,33 | 31,69 | -5,02% | 6.749,00 |
| 22.05.2026 | 33,36 | 34,01 | 32,96 | 33,36 | 0,03% | 1.245,00 |
| 21.05.2026 | 33,57 | 34,61 | 32,96 | 33,35 | -0,71% | 1.318,00 |
| 20.05.2026 | 35,00 | 35,13 | 33,37 | 33,59 | -4,38% | 3.975,00 |
| 19.05.2026 | 34,00 | 35,26 | 33,73 | 35,13 | 3,40% | 2.937,00 |
| 18.05.2026 | 33,64 | 34,46 | 33,30 | 33,98 | 0,24% | 2.766,00 |
| 15.05.2026 | 32,35 | 33,94 | 31,91 | 33,90 | 4,21% | 822,00 |
| 14.05.2026 | 32,10 | 32,53 | 31,76 | 32,53 | 1,78% | 594,00 |
| 13.05.2026 | 32,25 | 32,62 | 31,93 | 31,96 | -2,56% | 858,00 |
| 12.05.2026 | 32,40 | 33,21 | 32,40 | 32,80 | 0,47% | 4.913,00 |
| 11.05.2026 | 31,07 | 32,66 | 31,07 | 32,64 | 4,53% | 3.451,00 |
| 08.05.2026 | 31,38 | 32,00 | 31,04 | 31,23 | -0,10% | 3.293,00 |
| 07.05.2026 | 32,25 | 32,29 | 30,55 | 31,26 | -3,19% | 162.433,00 |
| 06.05.2026 | 35,30 | 35,44 | 31,20 | 32,29 | -8,88% | 22.703,00 |
| 05.05.2026 | 35,27 | 35,52 | 34,52 | 35,43 | 0,74% | 6.446,00 |
| 04.05.2026 | 34,49 | 35,48 | 33,20 | 35,17 | 3,02% | 4.213,00 |
| 30.04.2026 | 34,29 | 34,82 | 33,57 | 34,14 | -0,45% | 1.375,00 |
| 29.04.2026 | 32,98 | 34,49 | 32,79 | 34,30 | 4,11% | 6.974,00 |
| 28.04.2026 | 32,58 | 33,71 | 32,55 | 32,94 | 1,06% | 5.795,00 |
| 27.04.2026 | 32,20 | 33,24 | 32,20 | 32,60 | 1,23% | 3.766,00 |
| 24.04.2026 | 33,05 | 33,58 | 31,98 | 32,20 | -2,78% | 1.442,00 |
| 23.04.2026 | 32,20 | 33,32 | 32,05 | 33,12 | 2,10% | 3.822,00 |
| 22.04.2026 | 31,02 | 32,57 | 30,68 | 32,44 | 2,08% | 10.196,00 |
| 21.04.2026 | 30,59 | 32,02 | 30,38 | 31,78 | 3,62% | 3.795,00 |
| 20.04.2026 | 30,40 | 31,48 | 30,15 | 30,67 | 3,02% | 5.444,00 |
| 17.04.2026 | 32,42 | 32,79 | 29,11 | 29,77 | -8,33% | 13.617,00 |
| 16.04.2026 | 31,14 | 32,70 | 31,14 | 32,48 | 4,64% | 3.639,00 |
| 15.04.2026 | 32,14 | 32,50 | 30,99 | 31,04 | -3,57% | 4.796,00 |
| 14.04.2026 | 33,45 | 33,54 | 32,05 | 32,19 | -4,14% | 18.527,00 |
| 13.04.2026 | 34,90 | 35,01 | 33,34 | 33,58 | 1,70% | 4.785,00 |
| 10.04.2026 | 32,98 | 33,75 | 32,50 | 33,02 | 0,32% | 5.761,00 |
| 09.04.2026 | 33,72 | 34,29 | 32,56 | 32,91 | -1,79% | 3.690,00 |
| 08.04.2026 | 36,84 | 36,84 | 31,33 | 33,51 | -8,12% | 26.356,00 |
| 07.04.2026 | 36,39 | 37,02 | 35,58 | 36,47 | 1,21% | 8.920,00 |
| 02.04.2026 | 34,47 | 36,93 | 34,47 | 36,04 | 3,53% | 4.190,00 |
| 01.04.2026 | 36,48 | 36,51 | 33,80 | 34,81 | -4,21% | 21.476,00 |
| 31.03.2026 | 37,11 | 37,63 | 35,44 | 36,34 | -2,05% | 9.268,00 |
| 30.03.2026 | 35,78 | 37,73 | 0,00 | 37,10 | 3,63% | 17.494,00 |
| 27.03.2026 | 35,05 | 36,03 | 35,05 | 35,80 | 2,51% | 167.988,00 |
| 26.03.2026 | 34,66 | 35,94 | 34,66 | 34,92 | 0,01% | 4.712,00 |
| 25.03.2026 | 33,39 | 35,13 | 33,24 | 34,92 | 3,93% | 3.769,00 |
| 24.03.2026 | 33,56 | 34,81 | 33,01 | 33,60 | -0,52% | 10.656,00 |
| 23.03.2026 | 35,97 | 36,97 | 32,51 | 33,77 | -6,49% | 24.647,00 |
| 20.03.2026 | 35,44 | 36,20 | 34,88 | 36,12 | 3,05% | 12.078,00 |
| 19.03.2026 | 33,90 | 36,70 | 33,50 | 35,05 | 5,02% | 48.747,00 |
| 18.03.2026 | 31,88 | 33,49 | 31,43 | 33,37 | 3,73% | 8.082,00 |
| 17.03.2026 | 30,71 | 32,30 | 30,71 | 32,17 | 3,82% | 16.339,00 |
| 16.03.2026 | 31,24 | 31,69 | 30,65 | 30,99 | 0,57% | 52.822,00 |
| 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 |