22,030€
-2,65%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 21,57 | 22,06 | 21,32 | 21,96 | -2,96% | 85.679,00 |
| 30.01.2026 | 22,36 | 22,63 | 22,09 | 22,63 | 0,18% | 82.626,00 |
| 29.01.2026 | 22,20 | 22,98 | 22,16 | 22,59 | 2,45% | 164.664,00 |
| 28.01.2026 | 21,93 | 22,20 | 21,84 | 22,05 | 1,05% | 188.585,00 |
| 27.01.2026 | 21,60 | 21,94 | 21,35 | 21,82 | 0,83% | 189.486,00 |
| 26.01.2026 | 21,79 | 22,08 | 21,41 | 21,64 | -0,46% | 138.663,00 |
| 23.01.2026 | 21,18 | 21,79 | 21,14 | 21,74 | 3,13% | 76.048,00 |
| 22.01.2026 | 21,80 | 22,10 | 20,89 | 21,08 | -3,52% | 125.225,00 |
| 21.01.2026 | 21,17 | 21,90 | 21,17 | 21,85 | 3,02% | 139.415,00 |
| 20.01.2026 | 21,20 | 21,60 | 20,93 | 21,21 | -0,28% | 97.414,00 |
| 19.01.2026 | 21,72 | 21,72 | 21,06 | 21,27 | -2,70% | 128.784,00 |
| 16.01.2026 | 21,32 | 21,87 | 20,85 | 21,86 | 3,02% | 132.608,00 |
| 15.01.2026 | 21,22 | 21,53 | 20,85 | 21,22 | -0,98% | 95.041,00 |
| 14.01.2026 | 20,99 | 21,79 | 20,58 | 21,43 | 1,85% | 182.130,00 |
| 13.01.2026 | 20,41 | 21,14 | 20,41 | 21,04 | 2,83% | 436.529,00 |
| 12.01.2026 | 20,28 | 20,58 | 20,21 | 20,46 | 1,29% | 109.107,00 |
| 09.01.2026 | 20,21 | 20,50 | 20,12 | 20,20 | -0,49% | 91.899,00 |
| 08.01.2026 | 19,80 | 20,39 | 19,55 | 20,30 | 2,81% | 129.239,00 |
| 07.01.2026 | 20,09 | 20,09 | 19,59 | 19,75 | -1,67% | 167.130,00 |
| 06.01.2026 | 20,50 | 20,72 | 20,00 | 20,08 | -2,33% | 137.884,00 |
| 05.01.2026 | 20,87 | 20,95 | 20,10 | 20,56 | -1,15% | 153.047,00 |
| 02.01.2026 | 20,17 | 20,87 | 20,11 | 20,80 | 3,95% | 267.393,00 |
| 30.12.2025 | 19,77 | 20,19 | 19,77 | 20,01 | 1,19% | 75.724,00 |
| 29.12.2025 | 19,49 | 19,90 | 19,42 | 19,78 | 1,33% | 94.957,00 |
| 23.12.2025 | 19,29 | 19,61 | 19,21 | 19,52 | 1,25% | 94.223,00 |
| 22.12.2025 | 19,52 | 19,78 | 19,22 | 19,28 | -1,18% | 122.071,00 |
| 19.12.2025 | 19,38 | 19,65 | 19,31 | 19,51 | 0,64% | 70.053,00 |
| 18.12.2025 | 19,44 | 19,58 | 19,31 | 19,38 | -0,79% | 76.912,00 |
| 17.12.2025 | 19,25 | 19,54 | 19,20 | 19,54 | 2,17% | 159.785,00 |
| 16.12.2025 | 19,52 | 19,57 | 18,87 | 19,12 | -2,25% | 181.869,00 |
| 15.12.2025 | 19,64 | 19,73 | 19,46 | 19,56 | -0,31% | 79.773,00 |
| 12.12.2025 | 19,49 | 19,75 | 19,45 | 19,62 | 0,80% | 77.750,00 |
| 11.12.2025 | 19,60 | 19,70 | 19,36 | 19,47 | -1,44% | 183.689,00 |
| 10.12.2025 | 19,84 | 19,95 | 19,41 | 19,75 | -1,10% | 103.245,00 |
| 09.12.2025 | 19,94 | 20,10 | 19,71 | 19,97 | 0,30% | 211.633,00 |
| 08.12.2025 | 19,86 | 20,04 | 19,79 | 19,91 | 0,08% | 115.087,00 |
| 05.12.2025 | 20,04 | 20,04 | 19,85 | 19,90 | -0,43% | 62.653,00 |
| 04.12.2025 | 20,08 | 20,08 | 19,90 | 19,98 | -0,30% | 93.657,00 |
| 03.12.2025 | 19,65 | 20,05 | 19,51 | 20,04 | 2,35% | 107.433,00 |
| 02.12.2025 | 19,79 | 19,81 | 19,40 | 19,58 | -1,31% | 143.536,00 |
| 01.12.2025 | 19,99 | 19,99 | 19,56 | 19,84 | -0,10% | 124.647,00 |
| 28.11.2025 | 19,83 | 20,00 | 19,68 | 19,86 | 0,71% | 68.145,00 |
| 27.11.2025 | 19,61 | 19,94 | 19,51 | 19,72 | 0,36% | 127.761,00 |
| 26.11.2025 | 19,50 | 19,67 | 19,40 | 19,65 | 0,69% | 87.173,00 |
| 25.11.2025 | 19,72 | 19,78 | 19,11 | 19,52 | -1,31% | 164.048,00 |
| 24.11.2025 | 20,15 | 20,35 | 19,63 | 19,78 | -1,17% | 140.190,00 |
| 21.11.2025 | 20,11 | 20,24 | 19,66 | 20,01 | -0,45% | 160.760,00 |
| 20.11.2025 | 20,36 | 20,54 | 20,10 | 20,10 | -0,79% | 109.917,00 |
| 19.11.2025 | 20,84 | 20,94 | 20,11 | 20,26 | -3,11% | 139.860,00 |
| 18.11.2025 | 20,99 | 20,99 | 20,60 | 20,91 | -0,29% | 98.094,00 |
| 17.11.2025 | 20,94 | 21,15 | 20,94 | 20,97 | 0,19% | 85.328,00 |
| 14.11.2025 | 20,71 | 20,96 | 20,60 | 20,93 | 1,21% | 111.763,00 |
| 13.11.2025 | 20,74 | 20,90 | 20,55 | 20,68 | -1,48% | 82.339,00 |
| 12.11.2025 | 21,30 | 21,53 | 20,78 | 20,99 | -1,50% | 155.692,00 |
| 11.11.2025 | 21,02 | 21,42 | 20,84 | 21,31 | 1,48% | 75.662,00 |
| 10.11.2025 | 21,19 | 21,25 | 20,55 | 21,00 | -0,43% | 73.814,00 |
| 07.11.2025 | 20,83 | 21,09 | 20,73 | 21,09 | 1,20% | 47.449,00 |
| 06.11.2025 | 20,99 | 21,05 | 20,74 | 20,84 | 0,68% | 59.336,00 |
| 05.11.2025 | 20,85 | 21,23 | 20,70 | 20,70 | -0,38% | 91.232,00 |
| 04.11.2025 | 21,04 | 21,04 | 20,45 | 20,78 | -0,81% | 67.341,00 |
| 03.11.2025 | 21,09 | 21,10 | 20,80 | 20,95 | 0,67% | 84.958,00 |
| 31.10.2025 | 20,71 | 21,18 | 20,52 | 20,81 | -0,14% | 71.429,00 |
| 30.10.2025 | 20,78 | 21,00 | 20,62 | 20,84 | 0,48% | 55.966,00 |
| 29.10.2025 | 20,51 | 20,98 | 20,45 | 20,74 | -0,77% | 66.145,00 |
| 28.10.2025 | 20,87 | 21,00 | 20,51 | 20,90 | -0,52% | 99.935,00 |
| 27.10.2025 | 21,03 | 21,18 | 20,64 | 21,01 | -0,66% | 87.972,00 |
| 24.10.2025 | 21,51 | 21,55 | 20,86 | 21,15 | -1,17% | 93.767,00 |
| 23.10.2025 | 20,75 | 21,63 | 20,64 | 21,40 | 4,19% | 336.939,00 |
| 22.10.2025 | 20,30 | 20,65 | 20,23 | 20,54 | 0,69% | 57.148,00 |
| 21.10.2025 | 20,01 | 20,40 | 19,92 | 20,40 | 1,95% | 63.885,00 |
| 20.10.2025 | 19,81 | 20,06 | 19,71 | 20,01 | 0,20% | 87.788,00 |
| 17.10.2025 | 19,66 | 19,98 | 19,44 | 19,97 | 0,60% | 113.679,00 |
| 16.10.2025 | 20,00 | 20,32 | 19,64 | 19,85 | -0,55% | 142.515,00 |
| 15.10.2025 | 20,09 | 20,20 | 19,94 | 19,96 | 0,03% | 61.066,00 |
| 14.10.2025 | 20,42 | 20,42 | 19,77 | 19,96 | -2,28% | 200.072,00 |
| 13.10.2025 | 20,30 | 20,57 | 20,15 | 20,42 | 1,29% | 135.045,00 |
| 10.10.2025 | 20,98 | 20,99 | 20,04 | 20,16 | -4,05% | 225.629,00 |
| 09.10.2025 | 21,30 | 21,41 | 20,97 | 21,01 | -0,80% | 211.926,00 |
| 08.10.2025 | 21,49 | 21,50 | 21,15 | 21,18 | -2,89% | 89.993,00 |
| 07.10.2025 | 21,74 | 21,95 | 21,41 | 21,81 | 0,41% | 92.241,00 |
| 06.10.2025 | 21,21 | 21,83 | 21,21 | 21,72 | 2,12% | 142.478,00 |
| 03.10.2025 | 21,00 | 21,28 | 20,85 | 21,27 | 1,72% | 47.487,00 |
| 02.10.2025 | 21,31 | 21,31 | 20,83 | 20,91 | -1,60% | 67.272,00 |
| 01.10.2025 | 20,89 | 21,33 | 20,81 | 21,25 | 1,77% | 77.589,00 |
| 30.09.2025 | 21,25 | 21,27 | 20,75 | 20,88 | -1,83% | 200.614,00 |
| 29.09.2025 | 21,74 | 21,86 | 21,17 | 21,27 | -2,83% | 107.106,00 |
| 26.09.2025 | 21,91 | 22,06 | 21,74 | 21,89 | -0,14% | 53.296,00 |
| 25.09.2025 | 21,70 | 22,07 | 21,70 | 21,92 | 0,74% | 92.432,00 |
| 24.09.2025 | 21,20 | 21,92 | 21,20 | 21,76 | 2,93% | 166.328,00 |
| 23.09.2025 | 20,60 | 21,40 | 20,60 | 21,14 | 1,88% | 99.250,00 |
| 22.09.2025 | 20,78 | 20,83 | 20,57 | 20,75 | -0,14% | 117.670,00 |
| 19.09.2025 | 20,73 | 21,07 | 20,70 | 20,78 | -0,57% | 61.143,00 |
| 18.09.2025 | 20,79 | 21,09 | 20,63 | 20,90 | 0,29% | 70.252,00 |
| 17.09.2025 | 20,79 | 20,87 | 20,64 | 20,84 | 0,00% | 20.647,00 |
| 16.09.2025 | 20,83 | 20,87 | 20,45 | 20,84 | 0,10% | 47.676,00 |
| 15.09.2025 | 21,06 | 21,06 | 20,58 | 20,82 | -0,43% | 55.148,00 |
| 12.09.2025 | 20,75 | 21,03 | 20,47 | 20,91 | 0,22% | 72.341,00 |
| 11.09.2025 | 21,24 | 21,29 | 20,85 | 20,87 | -1,11% | 33.752,00 |
| 10.09.2025 | 20,89 | 21,13 | 20,72 | 21,10 | 1,20% | 58.554,00 |
| 09.09.2025 | 20,71 | 20,86 | 20,65 | 20,85 | 0,34% | 32.378,00 |