22,358€
0,08%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 25,87 | 26,00 | 25,77 | 25,82 | -0,02% | 25.007,00 |
| 20.06.2024 | 25,35 | 25,95 | 25,31 | 25,82 | 1,61% | 23.034,00 |
| 19.06.2024 | 25,35 | 25,67 | 25,31 | 25,41 | 0,06% | 16.914,00 |
| 18.06.2024 | 25,27 | 25,58 | 25,05 | 25,40 | 0,63% | 25.521,00 |
| 17.06.2024 | 25,26 | 25,41 | 25,04 | 25,24 | -0,18% | 22.128,00 |
| 14.06.2024 | 25,44 | 25,74 | 25,16 | 25,28 | -0,75% | 36.895,00 |
| 13.06.2024 | 26,04 | 26,12 | 25,29 | 25,47 | -2,30% | 24.036,00 |
| 12.06.2024 | 26,05 | 26,32 | 25,76 | 26,07 | 0,08% | 48.914,00 |
| 11.06.2024 | 26,17 | 26,30 | 25,84 | 26,05 | -0,71% | 34.025,00 |
| 10.06.2024 | 25,60 | 26,39 | 25,60 | 26,24 | 2,66% | 36.936,00 |
| 07.06.2024 | 25,74 | 25,85 | 25,56 | 25,56 | -0,58% | 30.256,00 |
| 06.06.2024 | 25,71 | 25,94 | 25,42 | 25,71 | 0,19% | 18.769,00 |
| 05.06.2024 | 25,74 | 25,92 | 25,38 | 25,66 | 0,33% | 25.262,00 |
| 04.06.2024 | 26,50 | 26,51 | 25,18 | 25,57 | -3,96% | 86.633,00 |
| 03.06.2024 | 26,79 | 27,37 | 26,45 | 26,63 | -0,47% | 80.499,00 |
| 31.05.2024 | 26,23 | 26,80 | 26,18 | 26,75 | 2,10% | 36.305,00 |
| 30.05.2024 | 26,29 | 26,30 | 25,86 | 26,20 | -0,15% | 24.423,00 |
| 29.05.2024 | 26,58 | 26,89 | 26,22 | 26,24 | -1,28% | 27.395,00 |
| 28.05.2024 | 26,70 | 26,80 | 26,40 | 26,58 | -0,32% | 22.444,00 |
| 27.05.2024 | 26,33 | 26,70 | 26,23 | 26,67 | 2,07% | 37.222,00 |
| 24.05.2024 | 26,57 | 26,57 | 26,13 | 26,13 | -1,62% | 45.078,00 |
| 23.05.2024 | 26,42 | 26,95 | 26,23 | 26,56 | 0,51% | 49.434,00 |
| 22.05.2024 | 26,49 | 26,49 | 26,13 | 26,42 | 0,09% | 25.699,00 |
| 21.05.2024 | 26,02 | 26,63 | 25,94 | 26,40 | 0,49% | 48.744,00 |
| 20.05.2024 | 26,20 | 26,40 | 26,20 | 26,27 | 0,19% | 20.920,00 |
| 17.05.2024 | 25,87 | 26,22 | 25,87 | 26,22 | 1,47% | 42.931,00 |
| 16.05.2024 | 25,99 | 25,99 | 25,51 | 25,84 | -0,39% | 45.254,00 |
| 15.05.2024 | 26,30 | 26,69 | 25,55 | 25,94 | -2,97% | 66.268,00 |
| 14.05.2024 | 26,89 | 26,89 | 26,31 | 26,73 | -0,02% | 171.330,00 |
| 13.05.2024 | 26,70 | 26,74 | 26,20 | 26,74 | 0,21% | 76.834,00 |
| 10.05.2024 | 26,58 | 26,87 | 26,55 | 26,68 | 0,68% | 79.814,00 |
| 09.05.2024 | 26,18 | 26,57 | 26,12 | 26,50 | 1,34% | 22.173,00 |
| 08.05.2024 | 26,17 | 26,26 | 25,57 | 26,15 | -0,44% | 67.938,00 |
| 07.05.2024 | 26,33 | 26,38 | 25,96 | 26,27 | 0,31% | 103.482,00 |
| 06.05.2024 | 25,69 | 26,26 | 25,61 | 26,19 | 2,53% | 93.890,00 |