30,775€
3,34%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 26,99 | 27,50 | 26,34 | 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 | 25,06 | 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 | 23,25 | 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 |
| 03.02.2026 | 21,94 | 22,45 | 21,65 | 22,45 | 1,49% | 93.084,00 |
| 02.02.2026 | 21,61 | 22,19 | 21,33 | 22,12 | -2,25% | 104.268,00 |
| 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 | 19,62 | 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 |