21,623€
-6,21%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 22,63 | 22,67 | 21,45 | 21,82 | -5,36% | - |
| 03.04.2025 | 24,41 | 24,41 | 22,89 | 23,06 | -6,39% | 83.960,00 |
| 02.04.2025 | 24,81 | 24,99 | 24,44 | 24,63 | -0,69% | 56.823,00 |
| 01.04.2025 | 24,42 | 24,96 | 24,42 | 24,80 | 1,49% | 88.469,00 |
| 31.03.2025 | 24,00 | 24,52 | 23,98 | 24,44 | 1,98% | 67.024,00 |
| 28.03.2025 | 24,30 | 24,39 | 23,82 | 23,96 | -1,16% | 64.807,00 |
| 27.03.2025 | 24,12 | 24,37 | 23,88 | 24,24 | 0,98% | 50.924,00 |
| 26.03.2025 | 23,73 | 24,25 | 23,73 | 24,01 | 0,69% | 73.440,00 |
| 25.03.2025 | 23,57 | 24,20 | 23,50 | 23,84 | 1,45% | 103.710,00 |
| 24.03.2025 | 23,72 | 23,95 | 23,26 | 23,50 | -1,03% | 84.929,00 |
| 21.03.2025 | 23,35 | 24,00 | 23,21 | 23,75 | 1,71% | 105.555,00 |
| 20.03.2025 | 23,09 | 23,47 | 23,04 | 23,35 | 0,97% | 61.041,00 |
| 19.03.2025 | 22,54 | 23,20 | 22,44 | 23,12 | 2,14% | 100.909,00 |
| 18.03.2025 | 22,53 | 23,01 | 22,49 | 22,64 | 0,49% | 90.349,00 |
| 17.03.2025 | 22,50 | 22,76 | 22,43 | 22,53 | 1,01% | 111.787,00 |
| 14.03.2025 | 22,00 | 22,36 | 21,78 | 22,30 | 1,43% | 45.227,00 |
| 13.03.2025 | 22,19 | 22,45 | 21,87 | 21,99 | -0,66% | 98.299,00 |
| 12.03.2025 | 22,04 | 22,29 | 21,78 | 22,13 | 0,16% | 79.033,00 |
| 11.03.2025 | 22,36 | 22,82 | 21,89 | 22,10 | -1,36% | 148.060,00 |
| 10.03.2025 | 21,80 | 22,65 | 21,36 | 22,40 | 5,89% | 222.709,00 |
| 07.03.2025 | 20,61 | 21,57 | 20,61 | 21,16 | 1,78% | 98.646,00 |
| 06.03.2025 | 20,93 | 21,19 | 20,54 | 20,79 | -0,65% | 133.469,00 |
| 05.03.2025 | 21,21 | 21,38 | 20,56 | 20,92 | -1,97% | 178.082,00 |
| 04.03.2025 | 21,79 | 21,88 | 20,96 | 21,34 | -2,02% | 233.284,00 |
| 03.03.2025 | 22,47 | 22,64 | 21,46 | 21,78 | -3,11% | 130.816,00 |
| 28.02.2025 | 22,14 | 23,03 | 21,85 | 22,48 | 1,88% | 96.422,00 |
| 27.02.2025 | 21,63 | 22,25 | 21,63 | 22,07 | 2,13% | 69.545,00 |
| 26.02.2025 | 21,78 | 21,96 | 21,52 | 21,61 | -0,74% | 98.328,00 |
| 25.02.2025 | 22,25 | 22,37 | 21,66 | 21,77 | -2,14% | 108.693,00 |
| 24.02.2025 | 22,23 | 22,50 | 22,00 | 22,24 | 0,07% | 73.931,00 |
| 21.02.2025 | 22,25 | 22,50 | 22,10 | 22,23 | 0,32% | 69.210,00 |
| 20.02.2025 | 22,12 | 22,40 | 21,92 | 22,16 | 0,41% | 53.520,00 |
| 19.02.2025 | 22,16 | 22,44 | 21,90 | 22,07 | -0,32% | 73.962,00 |
| 18.02.2025 | 22,01 | 22,32 | 21,52 | 22,14 | 0,39% | 156.123,00 |
| 17.02.2025 | 22,11 | 22,29 | 21,63 | 22,05 | -0,27% | 85.338,00 |
| 14.02.2025 | 22,20 | 22,40 | 21,99 | 22,11 | -0,29% | 70.302,00 |
| 13.02.2025 | 22,19 | 22,37 | 21,70 | 22,18 | -2,70% | 277.118,00 |
| 12.02.2025 | 24,17 | 24,20 | 22,42 | 22,79 | -4,84% | 262.616,00 |
| 11.02.2025 | 23,76 | 24,31 | 23,76 | 23,95 | 0,78% | 104.609,00 |
| 10.02.2025 | 22,92 | 23,85 | 22,85 | 23,77 | 4,53% | 177.657,00 |
| 07.02.2025 | 22,49 | 22,90 | 22,37 | 22,74 | 1,68% | 55.781,00 |
| 06.02.2025 | 22,95 | 23,26 | 22,21 | 22,36 | -2,02% | 160.845,00 |
| 05.02.2025 | 24,49 | 24,49 | 22,59 | 22,82 | -4,66% | 149.524,00 |
| 04.02.2025 | 23,19 | 23,94 | 23,02 | 23,94 | 2,88% | 37.387,00 |
| 03.02.2025 | 23,58 | 23,65 | 23,15 | 23,27 | -0,15% | 86.277,00 |
| 31.01.2025 | 23,34 | 23,58 | 23,04 | 23,30 | 0,69% | 68.251,00 |
| 30.01.2025 | 22,91 | 23,33 | 22,66 | 23,14 | 1,09% | 79.668,00 |
| 29.01.2025 | 22,75 | 23,00 | 22,50 | 22,89 | 0,39% | 37.160,00 |
| 28.01.2025 | 22,51 | 22,90 | 22,46 | 22,80 | 1,38% | 32.481,00 |
| 27.01.2025 | 22,51 | 22,90 | 22,49 | 22,49 | -1,21% | 54.565,00 |
| 24.01.2025 | 23,09 | 23,40 | 22,73 | 22,77 | -2,00% | 57.928,00 |
| 23.01.2025 | 23,10 | 23,73 | 23,01 | 23,23 | 0,74% | 47.662,00 |
| 22.01.2025 | 23,54 | 23,84 | 23,06 | 23,06 | -2,02% | 50.040,00 |
| 21.01.2025 | 23,95 | 23,95 | 23,02 | 23,54 | -1,79% | 158.198,00 |
| 20.01.2025 | 24,22 | 24,41 | 23,81 | 23,97 | -1,32% | 121.442,00 |
| 17.01.2025 | 24,32 | 24,45 | 24,17 | 24,29 | -0,02% | 49.255,00 |
| 16.01.2025 | 24,97 | 25,00 | 24,25 | 24,29 | -2,25% | 56.504,00 |
| 15.01.2025 | 24,81 | 25,00 | 24,57 | 24,85 | 0,08% | 33.876,00 |
| 14.01.2025 | 25,25 | 25,44 | 24,70 | 24,83 | -1,59% | 73.431,00 |
| 13.01.2025 | 25,00 | 25,45 | 24,94 | 25,23 | 2,39% | 117.480,00 |
| 10.01.2025 | 24,70 | 25,26 | 24,64 | 24,64 | -0,18% | 104.796,00 |
| 09.01.2025 | 24,69 | 24,75 | 24,40 | 24,69 | 0,76% | 28.900,00 |
| 08.01.2025 | 24,97 | 25,19 | 24,35 | 24,50 | -1,53% | 71.510,00 |
| 07.01.2025 | 24,10 | 25,08 | 24,02 | 24,88 | 3,54% | 129.026,00 |
| 06.01.2025 | 24,43 | 24,98 | 23,90 | 24,03 | -1,37% | 226.309,00 |
| 03.01.2025 | 24,00 | 24,43 | 23,81 | 24,37 | 1,97% | 87.816,00 |
| 02.01.2025 | 22,50 | 23,92 | 22,50 | 23,90 | 7,15% | 173.741,00 |
| 30.12.2024 | 22,01 | 22,35 | 22,00 | 22,30 | 0,86% | 48.010,00 |
| 27.12.2024 | 21,74 | 22,22 | 21,60 | 22,11 | 1,45% | 56.911,00 |
| 23.12.2024 | 21,50 | 21,98 | 21,37 | 21,80 | 1,44% | 53.105,00 |
| 20.12.2024 | 21,48 | 21,66 | 21,21 | 21,49 | -0,07% | 103.666,00 |
| 19.12.2024 | 21,24 | 21,82 | 21,21 | 21,50 | 1,18% | 114.528,00 |
| 18.12.2024 | 21,70 | 21,84 | 21,20 | 21,25 | -1,96% | 107.534,00 |
| 17.12.2024 | 21,47 | 21,75 | 21,27 | 21,68 | 1,47% | 90.467,00 |
| 16.12.2024 | 22,06 | 22,07 | 21,36 | 21,36 | -3,46% | 151.180,00 |
| 13.12.2024 | 22,30 | 22,49 | 21,99 | 22,13 | -1,12% | 193.988,00 |
| 12.12.2024 | 22,69 | 22,90 | 22,21 | 22,38 | -1,61% | 98.352,00 |
| 11.12.2024 | 22,52 | 22,84 | 22,40 | 22,74 | 0,84% | 50.132,00 |
| 10.12.2024 | 22,55 | 22,73 | 22,51 | 22,55 | 0,22% | 72.561,00 |
| 09.12.2024 | 22,55 | 22,92 | 22,40 | 22,50 | 1,44% | 78.066,00 |
| 06.12.2024 | 22,81 | 22,89 | 22,13 | 22,18 | -2,95% | 94.872,00 |
| 05.12.2024 | 22,86 | 23,11 | 22,68 | 22,86 | 0,07% | 49.337,00 |
| 04.12.2024 | 23,27 | 23,65 | 22,81 | 22,84 | -1,95% | 49.973,00 |
| 03.12.2024 | 22,97 | 23,53 | 22,97 | 23,30 | 1,28% | 72.818,00 |
| 02.12.2024 | 23,00 | 23,24 | 22,77 | 23,00 | 0,39% | 53.062,00 |
| 29.11.2024 | 23,20 | 23,20 | 22,80 | 22,91 | -0,72% | 73.916,00 |
| 28.11.2024 | 23,02 | 23,18 | 22,81 | 23,08 | 0,09% | 37.530,00 |
| 27.11.2024 | 22,86 | 23,12 | 22,79 | 23,06 | 1,45% | 33.910,00 |
| 26.11.2024 | 23,26 | 23,30 | 22,61 | 22,73 | -2,15% | 88.998,00 |
| 25.11.2024 | 23,77 | 23,90 | 23,14 | 23,23 | -1,86% | 51.263,00 |
| 22.11.2024 | 23,97 | 24,08 | 23,41 | 23,67 | -0,36% | 52.218,00 |
| 21.11.2024 | 23,27 | 24,07 | 23,19 | 23,75 | 2,46% | 81.315,00 |
| 20.11.2024 | 22,77 | 23,31 | 22,51 | 23,18 | 3,78% | 97.911,00 |
| 19.11.2024 | 22,66 | 22,68 | 22,23 | 22,34 | -1,02% | 39.438,00 |
| 18.11.2024 | 22,50 | 22,67 | 21,93 | 22,57 | -0,64% | 89.516,00 |
| 15.11.2024 | 22,49 | 23,17 | 22,26 | 22,71 | 0,53% | 92.346,00 |
| 14.11.2024 | 21,48 | 22,61 | 21,40 | 22,59 | 4,75% | 112.107,00 |
| 13.11.2024 | 21,20 | 21,74 | 21,12 | 21,57 | 1,77% | 84.172,00 |
| 12.11.2024 | 21,56 | 21,57 | 21,01 | 21,19 | -1,26% | 87.960,00 |
| 11.11.2024 | 21,41 | 21,68 | 21,33 | 21,46 | 0,33% | 71.368,00 |