40,545€
1,46%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 40,11 | 40,97 | 39,85 | 40,36 | 0,99% | 847,00 |
| 13.10.2026 | 39,19 | 40,09 | 38,98 | 39,96 | 1,65% | 679,00 |
| 12.10.2026 | 38,45 | 39,65 | 38,32 | 39,31 | 1,97% | 203,00 |
| 09.10.2026 | 38,28 | 39,17 | 37,85 | 38,55 | 0,59% | 365,00 |
| 08.10.2026 | 37,25 | 38,69 | 37,19 | 38,33 | 2,57% | 746,00 |
| 07.10.2026 | 38,08 | 38,51 | 37,12 | 37,37 | -2,08% | 2.321,00 |
| 06.10.2026 | 37,67 | 38,44 | 37,24 | 38,16 | 1,61% | 604,00 |
| 05.10.2026 | 37,58 | 38,08 | 37,30 | 37,56 | -0,65% | 1.152,00 |
| 02.10.2026 | 37,51 | 37,83 | 36,69 | 37,80 | 1,33% | 16.145,00 |
| 01.10.2026 | 36,82 | 37,39 | 35,88 | 37,31 | 1,68% | 2.183,00 |
| 30.09.2026 | 36,77 | 36,96 | 35,92 | 36,69 | 0,70% | 120,00 |
| 29.09.2026 | 37,16 | 37,48 | 36,03 | 36,44 | -2,02% | 226,00 |
| 28.09.2026 | 37,37 | 38,02 | 36,94 | 37,19 | 0,57% | 176,00 |
| 25.09.2026 | 38,05 | 38,05 | 36,90 | 36,98 | -2,94% | 262,00 |
| 24.09.2026 | 37,65 | 38,89 | 37,51 | 38,10 | 1,24% | 253,00 |
| 23.09.2026 | 36,45 | 37,81 | 36,23 | 37,63 | 3,49% | 323,00 |
| 22.09.2026 | 37,14 | 37,94 | 36,01 | 36,36 | -2,13% | 540,00 |
| 21.09.2026 | 39,15 | 39,15 | 37,05 | 37,15 | -3,27% | 2.330,00 |
| 18.09.2026 | 38,62 | 38,91 | 37,86 | 38,41 | -0,48% | 227,00 |
| 17.09.2026 | 38,65 | 39,03 | 37,92 | 38,59 | -0,09% | 226,00 |
| 16.09.2026 | 39,59 | 39,72 | 38,58 | 38,63 | -2,31% | 169,00 |
| 15.09.2026 | 38,26 | 39,63 | 38,15 | 39,54 | 2,17% | 312,00 |
| 14.09.2026 | 38,62 | 39,61 | 38,60 | 38,70 | 0,44% | 750,00 |
| 11.09.2026 | 38,99 | 39,18 | 37,81 | 38,53 | -1,18% | 1.964,00 |
| 10.09.2026 | 39,03 | 39,56 | 38,30 | 38,99 | 0,19% | 10.658,00 |
| 09.09.2026 | 37,28 | 38,95 | 37,22 | 38,92 | 4,55% | 94.520,00 |
| 08.09.2026 | 36,82 | 37,67 | 36,76 | 37,22 | 0,91% | 5.658,00 |
| 07.09.2026 | 36,33 | 37,15 | 36,27 | 36,89 | 1,42% | 528,00 |
| 04.09.2026 | 36,73 | 37,02 | 36,19 | 36,37 | -1,14% | 658,00 |
| 03.09.2026 | 37,50 | 37,50 | 36,64 | 36,79 | -2,06% | 2.273,00 |
| 02.09.2026 | 38,13 | 38,57 | 37,18 | 37,57 | -1,29% | 761,00 |
| 01.09.2026 | 36,79 | 38,10 | 36,74 | 38,06 | 3,72% | 1.742,00 |
| 31.08.2026 | 35,57 | 37,13 | 35,57 | 36,69 | 2,80% | 588,00 |
| 28.08.2026 | 35,90 | 35,99 | 35,40 | 35,69 | -0,10% | 275,00 |
| 27.08.2026 | 35,54 | 35,98 | 34,88 | 35,73 | 0,88% | 1.158,00 |
| 26.08.2026 | 35,18 | 35,95 | 34,75 | 35,42 | 0,13% | 950,00 |
| 25.08.2026 | 36,39 | 36,57 | 35,19 | 35,37 | -3,02% | 722,00 |
| 24.08.2026 | 36,55 | 36,90 | 35,85 | 36,47 | -0,29% | 741,00 |
| 21.08.2026 | 36,77 | 36,95 | 36,51 | 36,58 | 0,14% | 1.048,00 |
| 20.08.2026 | 35,98 | 36,84 | 35,98 | 36,53 | 1,73% | 957,00 |
| 19.08.2026 | 36,00 | 36,45 | 35,86 | 35,91 | -0,37% | 1.920,00 |
| 18.08.2026 | 35,88 | 36,31 | 35,76 | 36,04 | 0,00% | 2.673,00 |
| 17.08.2026 | 35,20 | 36,15 | 35,01 | 36,04 | 2,68% | 242,00 |
| 14.08.2026 | 34,95 | 35,44 | 34,77 | 35,10 | 0,56% | 555,00 |
| 13.08.2026 | 35,44 | 35,56 | 34,18 | 34,91 | -1,27% | 19,00 |
| 12.08.2026 | 35,49 | 35,80 | 35,07 | 35,36 | -0,53% | 75,00 |
| 11.08.2026 | 35,52 | 36,18 | 35,20 | 35,55 | 0,01% | 285,00 |
| 10.08.2026 | 33,66 | 35,57 | 33,60 | 35,54 | 5,60% | 4.988,00 |
| 07.08.2026 | 34,26 | 34,68 | 33,58 | 33,66 | -1,77% | 8,00 |
| 06.08.2026 | 33,17 | 34,30 | 32,81 | 34,26 | 3,08% | 516,00 |
| 05.08.2026 | 33,86 | 34,61 | 33,22 | 33,24 | -2,06% | 2.676,00 |
| 04.08.2026 | 34,63 | 35,64 | 33,56 | 33,94 | -1,54% | 439,00 |
| 03.08.2026 | 35,54 | 36,19 | 33,98 | 34,47 | -2,97% | 2.552,00 |
| 31.07.2026 | 35,22 | 35,67 | 34,28 | 35,52 | 0,72% | 1.484,00 |
| 30.07.2026 | 35,67 | 35,97 | 34,80 | 35,27 | -0,37% | 2.554,00 |
| 29.07.2026 | 33,59 | 35,90 | 33,20 | 35,40 | 5,31% | 1.665,00 |
| 28.07.2026 | 33,75 | 34,39 | 33,21 | 33,61 | -0,90% | 353,00 |
| 27.07.2026 | 35,35 | 35,35 | 33,50 | 33,92 | -4,01% | 1.917,00 |
| 24.07.2026 | 35,99 | 36,06 | 34,80 | 35,33 | -2,08% | 1.703,00 |
| 23.07.2026 | 34,87 | 36,47 | 34,87 | 36,08 | 3,81% | 7.569,00 |
| 22.07.2026 | 32,85 | 34,87 | 32,28 | 34,76 | 6,30% | 4.300,00 |
| 21.07.2026 | 32,64 | 33,18 | 32,53 | 32,70 | -0,30% | 2.614,00 |
| 20.07.2026 | 32,67 | 33,40 | 31,98 | 32,80 | 1,02% | 3.439,00 |
| 17.07.2026 | 30,75 | 32,58 | 30,75 | 32,47 | 4,02% | 4.041,00 |
| 16.07.2026 | 31,20 | 31,47 | 30,58 | 31,21 | 0,06% | 553,00 |
| 15.07.2026 | 31,71 | 31,93 | 30,89 | 31,19 | -0,49% | 3.109,00 |
| 14.07.2026 | 31,52 | 32,16 | 31,05 | 31,35 | -1,12% | 2.206,00 |
| 13.07.2026 | 30,28 | 31,78 | 29,98 | 31,70 | 7,28% | 12.845,00 |
| 10.07.2026 | 29,71 | 29,88 | 29,26 | 29,55 | -0,30% | 3.190,00 |
| 09.07.2026 | 30,14 | 30,40 | 29,56 | 29,64 | -2,02% | 2.032,00 |
| 08.07.2026 | 29,69 | 30,58 | 29,60 | 30,25 | 1,14% | 5.836,00 |
| 07.07.2026 | 28,12 | 29,92 | 28,07 | 29,91 | 6,38% | 7.208,00 |
| 06.07.2026 | 28,09 | 28,37 | 27,95 | 28,12 | 0,04% | 970,00 |
| 03.07.2026 | 28,01 | 28,42 | 27,86 | 28,11 | 0,61% | 314,00 |
| 02.07.2026 | 27,31 | 27,98 | 27,11 | 27,94 | 1,95% | 2.361,00 |
| 01.07.2026 | 27,47 | 27,81 | 27,24 | 27,40 | -0,29% | 5.613,00 |
| 30.06.2026 | 27,13 | 27,80 | 27,03 | 27,48 | 0,92% | 3.450,00 |
| 29.06.2026 | 27,34 | 27,83 | 27,21 | 27,23 | 0,22% | 2.899,00 |
| 26.06.2026 | 27,79 | 27,79 | 27,04 | 27,17 | -2,28% | 2.910,00 |
| 25.06.2026 | 27,79 | 28,02 | 27,17 | 27,81 | 0,25% | 6.219,00 |
| 24.06.2026 | 28,61 | 28,66 | 27,61 | 27,74 | -2,96% | 3.032,00 |
| 23.06.2026 | 28,36 | 28,70 | 28,21 | 28,58 | -0,33% | 1.031,00 |
| 22.06.2026 | 28,83 | 28,98 | 28,25 | 28,68 | -0,98% | 5.930,00 |
| 19.06.2026 | 28,23 | 29,28 | 27,99 | 28,96 | 2,55% | 1.414,00 |
| 18.06.2026 | 29,14 | 29,14 | 27,71 | 28,24 | -3,60% | 12.464,00 |
| 17.06.2026 | 29,04 | 29,74 | 28,72 | 29,30 | 1,05% | 3.825,00 |
| 16.06.2026 | 29,58 | 29,68 | 28,83 | 28,99 | -1,53% | 1.940,00 |
| 15.06.2026 | 30,04 | 30,04 | 29,12 | 29,44 | -5,67% | 11.161,00 |
| 12.06.2026 | 31,69 | 31,95 | 30,09 | 31,21 | -1,58% | 1.804,00 |
| 11.06.2026 | 32,42 | 33,53 | 31,71 | 31,71 | -2,48% | 2.836,00 |
| 10.06.2026 | 31,37 | 32,80 | 31,37 | 32,52 | 3,27% | 508,00 |
| 09.06.2026 | 32,49 | 32,60 | 31,05 | 31,49 | -2,87% | 2.123,00 |
| 08.06.2026 | 33,39 | 33,49 | 32,35 | 32,42 | 0,98% | 1.049,00 |
| 05.06.2026 | 32,23 | 32,90 | 32,07 | 32,10 | -1,28% | 322,00 |
| 04.06.2026 | 32,84 | 32,91 | 32,23 | 32,52 | -0,91% | 1.131,00 |
| 03.06.2026 | 32,37 | 33,14 | 32,32 | 32,82 | 1,16% | 6.284,00 |
| 02.06.2026 | 32,05 | 32,53 | 31,68 | 32,44 | 1,25% | 321,00 |
| 01.06.2026 | 31,36 | 32,82 | 31,28 | 32,04 | 3,67% | 4.159,00 |
| 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 |