21,245€
-0,19%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 21,30 | 21,71 | 21,11 | 21,22 | -0,33% | 44.766,00 |
| 07.11.2024 | 20,99 | 21,45 | 20,91 | 21,29 | 1,36% | 71.355,00 |
| 06.11.2024 | 21,76 | 22,10 | 20,79 | 21,00 | -3,56% | 233.589,00 |
| 05.11.2024 | 21,81 | 22,03 | 21,56 | 21,78 | -0,16% | 62.269,00 |
| 04.11.2024 | 21,88 | 22,16 | 21,60 | 21,81 | -0,39% | 72.383,00 |
| 01.11.2024 | 21,95 | 22,22 | 21,58 | 21,90 | 0,14% | 157.271,00 |
| 31.10.2024 | 22,88 | 22,88 | 21,65 | 21,87 | -3,97% | 145.465,00 |
| 30.10.2024 | 23,12 | 23,14 | 22,72 | 22,77 | -1,43% | 65.184,00 |
| 29.10.2024 | 23,10 | 23,32 | 22,93 | 23,10 | 0,48% | 57.468,00 |
| 28.10.2024 | 23,40 | 23,40 | 22,71 | 22,99 | -2,42% | 88.637,00 |
| 25.10.2024 | 23,17 | 23,97 | 23,17 | 23,56 | 1,82% | 77.185,00 |
| 24.10.2024 | 22,57 | 23,58 | 22,56 | 23,14 | 3,40% | 82.330,00 |
| 23.10.2024 | 22,99 | 23,00 | 22,31 | 22,38 | -2,53% | 72.330,00 |
| 22.10.2024 | 22,71 | 22,98 | 22,50 | 22,96 | 1,53% | 47.214,00 |
| 21.10.2024 | 22,50 | 22,83 | 22,30 | 22,62 | 0,71% | 49.421,00 |
| 18.10.2024 | 22,57 | 22,85 | 22,16 | 22,46 | -0,69% | 63.272,00 |
| 17.10.2024 | 22,41 | 22,63 | 22,17 | 22,61 | 0,87% | 56.233,00 |
| 16.10.2024 | 22,64 | 22,88 | 22,37 | 22,42 | -0,73% | 55.855,00 |
| 15.10.2024 | 23,00 | 23,07 | 22,43 | 22,58 | -4,08% | 96.467,00 |
| 14.10.2024 | 23,80 | 23,98 | 23,23 | 23,54 | 0,26% | 53.632,00 |
| 11.10.2024 | 23,37 | 23,53 | 23,09 | 23,48 | 0,36% | 31.497,00 |
| 10.10.2024 | 22,87 | 23,42 | 22,82 | 23,40 | 2,61% | 66.428,00 |
| 09.10.2024 | 23,20 | 23,20 | 22,63 | 22,80 | -1,68% | 150.860,00 |
| 08.10.2024 | 23,96 | 24,04 | 23,11 | 23,19 | -3,58% | 69.458,00 |
| 07.10.2024 | 24,66 | 24,90 | 23,54 | 24,05 | -2,43% | 87.709,00 |
| 04.10.2024 | 24,25 | 24,69 | 24,21 | 24,65 | 1,86% | 74.122,00 |
| 03.10.2024 | 24,06 | 24,29 | 23,83 | 24,20 | 0,85% | 28.845,00 |
| 02.10.2024 | 23,50 | 24,34 | 23,43 | 24,00 | 2,08% | 87.562,00 |
| 01.10.2024 | 22,87 | 23,52 | 22,38 | 23,51 | 2,89% | 91.372,00 |
| 30.09.2024 | 22,34 | 22,86 | 22,31 | 22,85 | 2,67% | 74.783,00 |
| 27.09.2024 | 21,75 | 22,60 | 21,71 | 22,25 | 2,30% | 76.078,00 |
| 26.09.2024 | 22,49 | 22,49 | 21,44 | 21,75 | -2,79% | 142.781,00 |
| 25.09.2024 | 22,78 | 22,89 | 22,22 | 22,38 | -1,95% | 49.012,00 |
| 24.09.2024 | 22,92 | 23,22 | 22,79 | 22,82 | 0,11% | 42.946,00 |
| 23.09.2024 | 22,36 | 23,08 | 22,36 | 22,80 | 2,04% | 49.522,00 |
| 20.09.2024 | 22,40 | 22,58 | 22,15 | 22,34 | 0,00% | 58.176,00 |
| 19.09.2024 | 22,60 | 23,22 | 22,26 | 22,34 | -1,26% | 71.929,00 |
| 18.09.2024 | 22,62 | 22,67 | 22,39 | 22,63 | 0,42% | 50.868,00 |
| 17.09.2024 | 22,73 | 22,85 | 22,49 | 22,53 | -0,90% | 39.396,00 |
| 16.09.2024 | 22,74 | 22,82 | 22,55 | 22,74 | -0,04% | 57.652,00 |
| 13.09.2024 | 22,68 | 22,91 | 22,61 | 22,75 | 0,51% | 45.558,00 |
| 12.09.2024 | 22,25 | 22,68 | 22,22 | 22,63 | 1,55% | 40.909,00 |
| 11.09.2024 | 22,31 | 22,46 | 21,96 | 22,29 | 0,29% | 42.685,00 |
| 10.09.2024 | 22,70 | 22,77 | 21,91 | 22,22 | -2,27% | 45.107,00 |
| 09.09.2024 | 22,80 | 22,90 | 22,35 | 22,74 | 0,46% | 106.107,00 |
| 06.09.2024 | 22,99 | 22,99 | 22,53 | 22,63 | -1,57% | 59.247,00 |
| 05.09.2024 | 23,05 | 23,20 | 22,91 | 22,99 | -0,02% | 31.736,00 |
| 04.09.2024 | 23,28 | 23,49 | 22,91 | 23,00 | -1,29% | 69.686,00 |
| 03.09.2024 | 24,30 | 24,30 | 23,15 | 23,30 | -4,14% | 99.288,00 |
| 02.09.2024 | 24,31 | 24,50 | 23,99 | 24,30 | -0,16% | 48.411,00 |
| 30.08.2024 | 24,49 | 24,68 | 23,90 | 24,34 | -0,47% | 30.319,00 |
| 29.08.2024 | 24,10 | 24,63 | 23,92 | 24,46 | -0,06% | 42.839,00 |
| 28.08.2024 | 24,36 | 24,57 | 24,11 | 24,47 | 0,41% | 38.360,00 |
| 27.08.2024 | 24,44 | 24,53 | 24,26 | 24,37 | -0,23% | 29.775,00 |
| 26.08.2024 | 24,20 | 24,53 | 23,95 | 24,43 | 0,74% | 118.599,00 |
| 23.08.2024 | 24,00 | 24,25 | 23,79 | 24,25 | 1,02% | 52.901,00 |
| 22.08.2024 | 24,16 | 24,16 | 23,85 | 24,00 | -0,76% | 52.925,00 |
| 21.08.2024 | 24,41 | 24,68 | 24,06 | 24,19 | -1,02% | 27.560,00 |
| 20.08.2024 | 24,90 | 24,91 | 24,40 | 24,44 | -1,81% | 54.238,00 |
| 19.08.2024 | 24,75 | 25,24 | 24,40 | 24,89 | 0,44% | 47.533,00 |
| 16.08.2024 | 24,86 | 25,05 | 24,40 | 24,78 | -2,29% | 53.477,00 |
| 15.08.2024 | 25,28 | 25,54 | 25,01 | 25,36 | 0,62% | 37.521,00 |
| 14.08.2024 | 25,18 | 25,36 | 25,04 | 25,20 | 0,54% | 36.735,00 |
| 13.08.2024 | 25,68 | 25,82 | 25,07 | 25,07 | -2,05% | 23.517,00 |
| 12.08.2024 | 25,26 | 25,89 | 25,14 | 25,59 | 1,55% | 59.139,00 |
| 09.08.2024 | 25,07 | 25,20 | 24,74 | 25,20 | 0,58% | 35.570,00 |
| 08.08.2024 | 24,15 | 25,09 | 24,06 | 25,06 | 3,28% | 32.551,00 |
| 07.08.2024 | 23,63 | 24,45 | 23,62 | 24,26 | 2,71% | 80.358,00 |
| 06.08.2024 | 23,40 | 23,78 | 22,91 | 23,62 | 1,64% | 82.255,00 |
| 05.08.2024 | 23,80 | 23,80 | 22,71 | 23,24 | -3,43% | 129.086,00 |
| 02.08.2024 | 24,39 | 24,55 | 23,81 | 24,07 | -1,66% | 44.174,00 |
| 01.08.2024 | 24,80 | 25,18 | 24,31 | 24,47 | -0,93% | 52.095,00 |
| 31.07.2024 | 24,23 | 24,82 | 24,23 | 24,70 | 2,62% | 60.420,00 |
| 30.07.2024 | 24,07 | 24,13 | 23,73 | 24,07 | -0,19% | 45.204,00 |
| 29.07.2024 | 24,16 | 24,32 | 23,86 | 24,12 | 0,21% | 46.905,00 |
| 26.07.2024 | 24,05 | 24,29 | 23,84 | 24,07 | 0,27% | 18.072,00 |
| 25.07.2024 | 24,17 | 24,20 | 23,36 | 24,00 | -0,83% | 65.934,00 |
| 24.07.2024 | 24,23 | 24,43 | 23,92 | 24,20 | -0,06% | 48.072,00 |
| 23.07.2024 | 24,56 | 24,68 | 24,00 | 24,22 | -1,42% | 42.794,00 |
| 22.07.2024 | 24,89 | 24,89 | 24,31 | 24,57 | -0,14% | 37.558,00 |
| 19.07.2024 | 25,12 | 25,17 | 24,59 | 24,60 | -1,68% | 26.232,00 |
| 18.07.2024 | 24,97 | 25,39 | 24,89 | 25,02 | 0,46% | 23.193,00 |
| 17.07.2024 | 24,69 | 25,02 | 24,56 | 24,91 | 0,91% | 26.084,00 |
| 16.07.2024 | 24,85 | 24,85 | 24,29 | 24,68 | -0,48% | 45.359,00 |
| 15.07.2024 | 25,15 | 25,39 | 24,51 | 24,80 | -0,58% | 45.088,00 |
| 12.07.2024 | 24,81 | 25,12 | 24,74 | 24,95 | 0,58% | 26.325,00 |
| 11.07.2024 | 24,94 | 24,94 | 24,44 | 24,80 | -0,22% | 64.649,00 |
| 10.07.2024 | 25,49 | 25,50 | 24,78 | 24,86 | -2,40% | 68.605,00 |
| 09.07.2024 | 25,68 | 25,70 | 25,39 | 25,47 | -0,78% | 28.910,00 |
| 08.07.2024 | 26,50 | 26,54 | 25,42 | 25,67 | -3,04% | 68.304,00 |
| 05.07.2024 | 27,00 | 27,08 | 26,42 | 26,47 | -1,94% | 31.702,00 |
| 04.07.2024 | 26,92 | 27,00 | 26,73 | 27,00 | 0,02% | 24.876,00 |
| 03.07.2024 | 26,66 | 27,05 | 26,59 | 26,99 | 1,35% | 30.010,00 |
| 02.07.2024 | 26,74 | 27,05 | 26,57 | 26,63 | -0,41% | 43.712,00 |
| 01.07.2024 | 26,99 | 26,99 | 26,58 | 26,74 | 0,22% | 35.804,00 |
| 28.06.2024 | 26,50 | 26,91 | 26,46 | 26,68 | 0,70% | 39.454,00 |
| 27.06.2024 | 26,00 | 26,66 | 25,98 | 26,50 | 2,06% | 46.536,00 |
| 26.06.2024 | 26,16 | 26,50 | 25,95 | 25,96 | -0,65% | 25.800,00 |
| 25.06.2024 | 26,27 | 26,57 | 25,89 | 26,13 | -0,70% | 21.590,00 |
| 24.06.2024 | 26,01 | 26,45 | 25,68 | 26,32 | 1,94% | 34.159,00 |