21,080€
-1,50%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 20,38 | 20,81 | 20,32 | 20,78 | 1,66% | 41.311,00 |
| 05.09.2025 | 20,76 | 20,78 | 20,20 | 20,44 | -0,92% | 66.641,00 |
| 04.09.2025 | 20,48 | 20,74 | 20,33 | 20,63 | 0,63% | 58.515,00 |
| 03.09.2025 | 21,09 | 21,32 | 20,42 | 20,50 | -3,12% | 148.285,00 |
| 02.09.2025 | 21,09 | 21,65 | 21,08 | 21,16 | 0,05% | 57.344,00 |
| 01.09.2025 | 21,09 | 21,33 | 21,00 | 21,15 | 0,52% | 40.024,00 |
| 29.08.2025 | 20,98 | 21,23 | 20,94 | 21,04 | 0,67% | 54.223,00 |
| 28.08.2025 | 21,21 | 21,30 | 20,67 | 20,90 | -1,55% | 109.625,00 |
| 27.08.2025 | 21,11 | 21,31 | 21,01 | 21,23 | 0,47% | 89.021,00 |
| 26.08.2025 | 21,25 | 21,43 | 21,02 | 21,13 | -0,80% | 35.066,00 |
| 25.08.2025 | 21,52 | 21,52 | 21,03 | 21,30 | -1,02% | 62.278,00 |
| 22.08.2025 | 21,40 | 21,59 | 21,29 | 21,52 | 0,09% | 69.474,00 |
| 21.08.2025 | 20,98 | 21,50 | 20,91 | 21,50 | 2,67% | 56.914,00 |
| 20.08.2025 | 20,66 | 20,96 | 20,51 | 20,94 | 2,10% | 42.242,00 |
| 19.08.2025 | 20,78 | 20,78 | 20,45 | 20,51 | -1,16% | 75.728,00 |
| 18.08.2025 | 20,99 | 21,01 | 20,36 | 20,75 | -2,17% | 71.756,00 |
| 15.08.2025 | 21,17 | 21,25 | 20,89 | 21,21 | 0,57% | 85.017,00 |
| 14.08.2025 | 21,00 | 21,29 | 20,76 | 21,09 | 0,67% | 53.887,00 |
| 13.08.2025 | 21,01 | 21,05 | 20,69 | 20,95 | 0,05% | 119.544,00 |
| 12.08.2025 | 21,04 | 21,23 | 20,81 | 20,94 | -0,62% | 51.084,00 |
| 11.08.2025 | 21,35 | 21,39 | 20,63 | 21,07 | -0,94% | 118.064,00 |
| 08.08.2025 | 21,38 | 21,70 | 21,10 | 21,27 | -0,98% | 84.087,00 |
| 07.08.2025 | 21,52 | 21,57 | 21,18 | 21,48 | 0,37% | 39.899,00 |
| 06.08.2025 | 21,99 | 22,30 | 21,01 | 21,40 | -2,33% | 100.186,00 |
| 05.08.2025 | 22,01 | 22,15 | 21,71 | 21,91 | -0,05% | 50.262,00 |
| 04.08.2025 | 22,48 | 22,58 | 21,77 | 21,92 | -0,90% | 93.594,00 |
| 01.08.2025 | 22,48 | 22,74 | 22,02 | 22,12 | -1,38% | 45.820,00 |
| 31.07.2025 | 22,45 | 22,83 | 22,41 | 22,43 | -0,13% | 27.732,00 |
| 30.07.2025 | 23,22 | 23,31 | 22,42 | 22,46 | -3,44% | 95.931,00 |
| 29.07.2025 | 22,32 | 23,30 | 22,25 | 23,26 | 3,38% | 106.782,00 |
| 28.07.2025 | 21,72 | 22,50 | 21,71 | 22,50 | 3,64% | 83.592,00 |
| 25.07.2025 | 21,77 | 21,93 | 21,59 | 21,71 | -0,91% | 42.013,00 |
| 24.07.2025 | 22,02 | 22,02 | 21,61 | 21,91 | -0,18% | 44.664,00 |
| 23.07.2025 | 21,91 | 22,23 | 21,51 | 21,95 | -0,23% | 65.660,00 |
| 22.07.2025 | 22,13 | 22,17 | 21,89 | 22,00 | -0,23% | 24.091,00 |
| 21.07.2025 | 22,38 | 22,38 | 22,03 | 22,05 | -1,74% | 50.922,00 |
| 18.07.2025 | 22,23 | 22,55 | 22,16 | 22,44 | 1,08% | 31.598,00 |
| 17.07.2025 | 22,27 | 22,27 | 21,93 | 22,20 | -0,13% | 72.722,00 |
| 16.07.2025 | 22,20 | 22,38 | 21,95 | 22,23 | -0,80% | 31.606,00 |
| 15.07.2025 | 22,99 | 23,01 | 22,20 | 22,41 | -1,67% | 55.057,00 |
| 14.07.2025 | 23,00 | 23,43 | 22,71 | 22,79 | -0,91% | 146.060,00 |
| 11.07.2025 | 22,78 | 23,19 | 22,62 | 23,00 | 0,97% | 67.388,00 |
| 10.07.2025 | 22,43 | 22,88 | 22,43 | 22,78 | 1,24% | 85.645,00 |
| 09.07.2025 | 22,16 | 22,66 | 22,14 | 22,50 | 1,67% | 42.634,00 |
| 08.07.2025 | 21,70 | 22,19 | 21,70 | 22,13 | 1,37% | 41.790,00 |
| 07.07.2025 | 22,15 | 22,15 | 21,66 | 21,83 | -0,95% | 52.628,00 |
| 04.07.2025 | 21,91 | 22,16 | 21,79 | 22,04 | 0,23% | 25.279,00 |
| 03.07.2025 | 21,89 | 22,08 | 21,77 | 21,99 | 0,96% | 23.546,00 |
| 02.07.2025 | 21,45 | 21,99 | 21,29 | 21,78 | 1,35% | 54.074,00 |
| 01.07.2025 | 21,40 | 21,87 | 21,40 | 21,49 | -0,46% | 43.569,00 |
| 30.06.2025 | 21,74 | 21,74 | 21,33 | 21,59 | 0,14% | 44.983,00 |
| 27.06.2025 | 21,74 | 21,74 | 21,38 | 21,56 | -0,37% | 35.920,00 |
| 26.06.2025 | 21,65 | 21,66 | 21,37 | 21,64 | -0,05% | 43.851,00 |
| 25.06.2025 | 21,77 | 21,90 | 21,43 | 21,65 | -0,51% | 44.006,00 |
| 24.06.2025 | 22,19 | 22,54 | 21,61 | 21,76 | -5,35% | 112.617,00 |
| 23.06.2025 | 24,50 | 24,79 | 22,85 | 22,99 | -4,25% | 122.379,00 |
| 20.06.2025 | 24,31 | 24,52 | 23,82 | 24,01 | -2,32% | 49.316,00 |
| 19.06.2025 | 24,41 | 24,74 | 24,23 | 24,58 | 1,74% | 47.846,00 |
| 18.06.2025 | 24,49 | 24,59 | 24,02 | 24,16 | -1,02% | 63.575,00 |
| 17.06.2025 | 23,99 | 24,59 | 23,79 | 24,41 | 2,48% | 109.056,00 |
| 16.06.2025 | 24,02 | 24,37 | 23,50 | 23,82 | -0,75% | 136.832,00 |
| 13.06.2025 | 23,42 | 24,11 | 23,31 | 24,00 | 5,54% | 212.913,00 |
| 12.06.2025 | 22,24 | 22,76 | 22,06 | 22,74 | 1,43% | 66.748,00 |
| 11.06.2025 | 22,11 | 22,54 | 21,98 | 22,42 | 1,86% | 70.694,00 |
| 10.06.2025 | 21,68 | 22,19 | 21,68 | 22,01 | 1,38% | 39.285,00 |
| 09.06.2025 | 21,62 | 21,71 | 21,33 | 21,71 | 0,60% | 25.893,00 |