27,210€
-2,16%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 27,47 | 27,50 | 27,06 | 27,24 | -1,98% | 26.336,00 |
| 25.06.2026 | 27,66 | 27,79 | 27,15 | 27,79 | 0,22% | 124.619,00 |
| 24.06.2026 | 28,64 | 28,64 | 27,62 | 27,73 | -3,18% | 21.712,00 |
| 23.06.2026 | 28,31 | 28,67 | 28,10 | 28,64 | 0,21% | 49.230,00 |
| 22.06.2026 | 28,71 | 28,93 | 28,22 | 28,58 | -0,97% | 57.440,00 |
| 19.06.2026 | 28,25 | 29,24 | 27,80 | 28,86 | 2,20% | 69.420,00 |
| 18.06.2026 | 29,03 | 29,03 | 27,70 | 28,24 | -3,75% | 111.455,00 |
| 17.06.2026 | 28,70 | 29,50 | 28,70 | 29,34 | 0,82% | 52.912,00 |
| 16.06.2026 | 29,52 | 29,60 | 28,84 | 29,10 | -1,36% | 74.111,00 |
| 15.06.2026 | 30,23 | 30,34 | 29,10 | 29,50 | -5,60% | 209.999,00 |
| 12.06.2026 | 31,70 | 31,74 | 30,06 | 31,25 | -1,33% | 84.159,00 |
| 11.06.2026 | 32,53 | 33,50 | 31,50 | 31,67 | -2,61% | 58.271,00 |
| 10.06.2026 | 31,48 | 32,75 | 31,42 | 32,52 | 3,50% | 29.785,00 |
| 09.06.2026 | 32,25 | 32,50 | 31,03 | 31,42 | -3,26% | 37.189,00 |
| 08.06.2026 | 32,85 | 33,64 | 32,34 | 32,48 | 1,50% | 60.452,00 |
| 05.06.2026 | 32,41 | 32,85 | 32,00 | 32,00 | -1,57% | 40.819,00 |
| 04.06.2026 | 32,63 | 32,87 | 32,26 | 32,51 | -0,97% | 12.614,00 |
| 03.06.2026 | 32,59 | 33,12 | 32,59 | 32,83 | 1,39% | 44.536,00 |
| 02.06.2026 | 31,64 | 32,50 | 31,61 | 32,38 | 1,16% | 38.129,00 |
| 01.06.2026 | 31,41 | 32,89 | 31,25 | 32,01 | 2,40% | 69.325,00 |
| 29.05.2026 | 31,18 | 31,53 | 30,39 | 31,26 | -0,51% | 75.339,00 |
| 28.05.2026 | 31,77 | 32,06 | 31,12 | 31,42 | -0,25% | 48.253,00 |
| 27.05.2026 | 32,28 | 32,28 | 31,14 | 31,50 | -2,96% | 67.881,00 |
| 26.05.2026 | 31,71 | 33,13 | 31,71 | 32,46 | 2,98% | 56.878,00 |
| 25.05.2026 | 32,50 | 32,51 | 31,20 | 31,52 | -5,46% | 65.900,00 |
| 22.05.2026 | 33,37 | 33,99 | 33,00 | 33,34 | -0,03% | 19.664,00 |
| 21.05.2026 | 33,52 | 34,57 | 33,00 | 33,35 | -0,83% | 38.625,00 |
| 20.05.2026 | 34,96 | 35,09 | 33,35 | 33,63 | -3,69% | 76.826,00 |
| 19.05.2026 | 34,00 | 35,21 | 33,50 | 34,92 | 3,22% | 99.061,00 |
| 18.05.2026 | 33,80 | 34,42 | 33,30 | 33,83 | 0,03% | 87.557,00 |
| 15.05.2026 | 31,98 | 33,98 | 31,88 | 33,82 | 3,74% | 89.671,00 |
| 14.05.2026 | 32,19 | 32,90 | 31,69 | 32,60 | 1,27% | 33.115,00 |
| 13.05.2026 | 32,29 | 32,53 | 31,70 | 32,19 | -1,83% | 100.044,00 |
| 12.05.2026 | 32,65 | 33,21 | 32,48 | 32,79 | 0,89% | 38.645,00 |
| 11.05.2026 | 32,22 | 32,71 | 31,55 | 32,50 | 4,33% | 110.312,00 |
| 08.05.2026 | 31,50 | 32,30 | 31,01 | 31,15 | -0,57% | 64.302,00 |
| 07.05.2026 | 31,90 | 32,06 | 30,49 | 31,33 | -2,70% | 268.186,00 |
| 06.05.2026 | 35,30 | 35,39 | 31,21 | 32,20 | -9,09% | 203.257,00 |
| 05.05.2026 | 35,15 | 35,54 | 34,58 | 35,42 | 0,57% | 53.059,00 |
| 04.05.2026 | 33,20 | 35,47 | 33,20 | 35,22 | 1,65% | 94.027,00 |
| 30.04.2026 | 34,49 | 34,79 | 33,67 | 34,65 | 0,79% | 99.952,00 |
| 29.04.2026 | 32,80 | 34,49 | 32,80 | 34,38 | 4,40% | 80.000,00 |
| 28.04.2026 | 32,76 | 33,69 | 32,75 | 32,93 | 1,20% | 62.045,00 |
| 27.04.2026 | 32,60 | 33,22 | 32,37 | 32,54 | 0,93% | 65.277,00 |
| 24.04.2026 | 33,01 | 33,55 | 31,80 | 32,24 | -2,77% | 70.658,00 |
| 23.04.2026 | 32,55 | 33,37 | 32,09 | 33,16 | 2,41% | 64.449,00 |
| 22.04.2026 | 31,69 | 32,56 | 31,10 | 32,38 | 0,87% | 71.690,00 |
| 21.04.2026 | 30,40 | 32,10 | 30,40 | 32,10 | 5,04% | 118.078,00 |
| 20.04.2026 | 31,00 | 31,50 | 30,19 | 30,56 | 1,53% | 160.390,00 |
| 17.04.2026 | 32,40 | 32,79 | 28,99 | 30,10 | -7,24% | 248.550,00 |
| 16.04.2026 | 31,30 | 32,72 | 31,16 | 32,45 | 4,48% | 76.490,00 |
| 15.04.2026 | 32,21 | 32,48 | 30,88 | 31,06 | -3,42% | 151.036,00 |
| 14.04.2026 | 33,30 | 33,53 | 32,04 | 32,16 | -3,71% | 123.186,00 |
| 13.04.2026 | 34,40 | 34,99 | 33,31 | 33,40 | 1,00% | 173.366,00 |
| 10.04.2026 | 33,10 | 33,76 | 32,53 | 33,07 | 0,61% | 108.739,00 |
| 09.04.2026 | 33,69 | 34,31 | 32,54 | 32,87 | -2,38% | 146.637,00 |
| 08.04.2026 | 32,00 | 33,77 | 31,31 | 33,67 | -7,04% | 722.465,00 |
| 07.04.2026 | 36,10 | 37,00 | 35,60 | 36,22 | 0,67% | 167.488,00 |
| 02.04.2026 | 35,58 | 36,98 | 35,58 | 35,98 | 3,15% | 158.342,00 |
| 01.04.2026 | 36,30 | 36,30 | 33,81 | 34,88 | -4,10% | 465.228,00 |
| 31.03.2026 | 37,06 | 37,68 | 35,50 | 36,37 | -1,38% | 203.174,00 |
| 30.03.2026 | 36,00 | 37,74 | 35,83 | 36,88 | 3,31% | 309.009,00 |
| 27.03.2026 | 35,60 | 36,00 | 35,34 | 35,70 | 2,59% | 205.362,00 |
| 26.03.2026 | 34,82 | 35,96 | 34,80 | 34,80 | -0,09% | 179.512,00 |
| 25.03.2026 | 33,51 | 35,15 | 33,26 | 34,83 | 3,97% | 240.825,00 |
| 24.03.2026 | 33,27 | 34,81 | 33,27 | 33,50 | -1,03% | 201.391,00 |
| 23.03.2026 | 36,15 | 36,99 | 32,05 | 33,85 | -6,05% | 664.119,00 |
| 20.03.2026 | 35,50 | 36,21 | 34,74 | 36,03 | 2,21% | 457.557,00 |
| 19.03.2026 | 33,76 | 36,59 | 33,61 | 35,25 | 4,69% | 652.913,00 |
| 18.03.2026 | 32,00 | 33,77 | 31,51 | 33,67 | 4,73% | 299.627,00 |
| 17.03.2026 | 31,03 | 32,26 | 30,95 | 32,15 | 3,88% | 596.294,00 |
| 16.03.2026 | 31,00 | 31,69 | 30,61 | 30,95 | -0,48% | 354.453,00 |
| 13.03.2026 | 29,91 | 31,15 | 29,83 | 31,10 | 4,43% | 366.347,00 |
| 12.03.2026 | 29,10 | 29,91 | 28,79 | 29,78 | 2,65% | 637.792,00 |
| 11.03.2026 | 27,71 | 29,01 | 27,51 | 29,01 | 4,05% | 164.414,00 |
| 10.03.2026 | 27,40 | 28,42 | 26,85 | 27,88 | 1,42% | 244.096,00 |
| 09.03.2026 | 29,55 | 30,12 | 27,17 | 27,49 | -4,52% | 878.589,00 |
| 06.03.2026 | 27,48 | 28,87 | 27,29 | 28,79 | 5,19% | 261.506,00 |
| 05.03.2026 | 27,19 | 27,54 | 26,37 | 27,37 | 1,18% | 173.491,00 |
| 04.03.2026 | 26,68 | 27,05 | 26,51 | 27,05 | 1,05% | 221.809,00 |
| 03.03.2026 | 27,74 | 28,30 | 26,36 | 26,77 | -2,26% | 353.372,00 |
| 02.03.2026 | 26,50 | 28,09 | 26,25 | 27,39 | 8,48% | 636.952,00 |
| 27.02.2026 | 24,59 | 25,34 | 24,50 | 25,25 | 3,19% | 176.922,00 |
| 26.02.2026 | 24,61 | 24,90 | 24,16 | 24,47 | -0,41% | 46.101,00 |
| 25.02.2026 | 24,83 | 24,95 | 24,40 | 24,57 | -0,65% | 60.366,00 |
| 24.02.2026 | 24,61 | 24,95 | 24,58 | 24,73 | 0,24% | 74.702,00 |
| 23.02.2026 | 24,39 | 24,74 | 24,04 | 24,67 | 1,23% | 77.049,00 |
| 20.02.2026 | 24,79 | 24,79 | 24,13 | 24,37 | -0,93% | 132.466,00 |
| 19.02.2026 | 23,98 | 25,03 | 23,97 | 24,60 | 2,80% | 241.053,00 |
| 18.02.2026 | 23,08 | 24,08 | 23,08 | 23,93 | 3,86% | 114.464,00 |
| 17.02.2026 | 23,47 | 23,84 | 22,75 | 23,04 | -2,21% | 53.268,00 |
| 16.02.2026 | 23,90 | 23,90 | 23,20 | 23,56 | -0,04% | 112.592,00 |
| 13.02.2026 | 23,19 | 23,86 | 23,19 | 23,57 | 1,55% | 55.110,00 |
| 12.02.2026 | 23,99 | 24,22 | 23,17 | 23,21 | -3,29% | 143.919,00 |
| 11.02.2026 | 23,56 | 24,13 | 23,47 | 24,00 | 2,35% | 114.599,00 |
| 10.02.2026 | 23,17 | 23,70 | 23,10 | 23,45 | 1,25% | 87.608,00 |
| 09.02.2026 | 23,23 | 23,24 | 22,83 | 23,16 | -0,22% | 99.206,00 |
| 06.02.2026 | 22,49 | 23,38 | 22,20 | 23,21 | 3,76% | 194.163,00 |
| 05.02.2026 | 22,73 | 22,73 | 22,03 | 22,37 | -1,63% | 73.650,00 |
| 04.02.2026 | 22,36 | 22,78 | 21,81 | 22,74 | 1,29% | 101.628,00 |