30,785€
-1,30%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 31,20 | 31,30 | 30,80 | 30,95 | -0,77% | - |
| 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 |
| 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 |