25,465€
-0,57%
Echtzeit-Aktienkurs EQUINOR ASA NK 2,50
Bid:
Ask:
Aktienkurse zur EQUINOR ASA NK 2,50 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 25,99 | 26,27 | 24,83 | 25,57 | -0,16% | 64.871,00 |
18.04.2024 | 25,56 | 25,74 | 25,02 | 25,61 | 0,23% | 55.268,00 |
17.04.2024 | 26,09 | 26,17 | 25,31 | 25,55 | -2,48% | 47.038,00 |
16.04.2024 | 26,32 | 26,32 | 25,83 | 26,20 | -0,27% | 40.321,00 |
15.04.2024 | 27,11 | 27,11 | 26,02 | 26,27 | -1,57% | 64.861,00 |
12.04.2024 | 26,36 | 27,12 | 26,27 | 26,69 | 1,44% | 76.060,00 |
11.04.2024 | 25,96 | 26,66 | 25,92 | 26,31 | 1,15% | 88.030,00 |
10.04.2024 | 25,71 | 26,13 | 25,62 | 26,01 | 1,30% | 40.891,00 |
09.04.2024 | 25,85 | 25,89 | 25,56 | 25,68 | -0,29% | 47.548,00 |
08.04.2024 | 25,98 | 25,98 | 25,50 | 25,75 | -1,51% | 77.605,00 |
05.04.2024 | 25,68 | 26,15 | 25,68 | 26,15 | 1,16% | 52.784,00 |
04.04.2024 | 25,75 | 26,04 | 25,70 | 25,85 | 0,58% | 50.927,00 |
03.04.2024 | 25,76 | 25,85 | 25,40 | 25,70 | -0,27% | 60.860,00 |
02.04.2024 | 25,25 | 25,85 | 25,02 | 25,77 | 2,45% | 87.802,00 |
28.03.2024 | 25,00 | 25,22 | 24,60 | 25,15 | 1,15% | 60.858,00 |
27.03.2024 | 24,79 | 25,00 | 24,35 | 24,87 | 0,89% | 65.322,00 |
26.03.2024 | 25,28 | 25,28 | 24,60 | 24,65 | -2,14% | 66.588,00 |
25.03.2024 | 25,00 | 25,27 | 24,81 | 25,19 | 1,25% | 65.692,00 |
22.03.2024 | 24,63 | 24,88 | 24,38 | 24,88 | 0,95% | 47.663,00 |
21.03.2024 | 24,67 | 24,95 | 24,51 | 24,64 | 0,20% | 47.187,00 |
20.03.2024 | 24,50 | 24,69 | 24,15 | 24,59 | 1,05% | 42.253,00 |
19.03.2024 | 24,40 | 24,63 | 24,17 | 24,34 | -0,65% | 80.393,00 |
18.03.2024 | 24,30 | 24,58 | 24,21 | 24,50 | 1,41% | 71.765,00 |
15.03.2024 | 23,99 | 24,43 | 23,99 | 24,16 | 0,15% | 67.574,00 |
14.03.2024 | 24,04 | 24,25 | 23,89 | 24,12 | -0,04% | 67.110,00 |
13.03.2024 | 23,61 | 24,19 | 23,50 | 24,13 | 2,27% | 65.464,00 |
12.03.2024 | 23,66 | 23,89 | 23,46 | 23,60 | -0,55% | 48.795,00 |
11.03.2024 | 24,09 | 24,09 | 23,40 | 23,73 | -2,53% | 55.347,00 |
08.03.2024 | 23,87 | 24,34 | 23,60 | 24,34 | 2,29% | 61.253,00 |
07.03.2024 | 23,76 | 23,92 | 23,52 | 23,80 | 0,13% | 56.485,00 |
06.03.2024 | 23,45 | 24,04 | 23,33 | 23,77 | 1,80% | 66.912,00 |
05.03.2024 | 23,00 | 23,65 | 22,85 | 23,35 | 1,70% | 76.313,00 |
04.03.2024 | 23,17 | 23,36 | 22,92 | 22,96 | -1,12% | 59.941,00 |
01.03.2024 | 22,88 | 23,41 | 22,81 | 23,22 | 1,40% | 90.074,00 |
29.02.2024 | 23,04 | 23,08 | 22,70 | 22,90 | -0,87% | 85.335,00 |
28.02.2024 | 23,06 | 23,24 | 22,69 | 23,10 | 0,30% | 67.575,00 |
27.02.2024 | 22,87 | 23,11 | 22,70 | 23,03 | 0,68% | 95.243,00 |
26.02.2024 | 23,30 | 23,38 | 22,77 | 22,87 | -2,35% | 88.588,00 |
23.02.2024 | 23,70 | 23,70 | 22,95 | 23,42 | -0,95% | 74.707,00 |
22.02.2024 | 23,69 | 23,79 | 23,50 | 23,65 | 0,21% | 66.409,00 |
21.02.2024 | 23,49 | 23,68 | 23,05 | 23,60 | 1,61% | 59.772,00 |
20.02.2024 | 23,87 | 23,88 | 23,16 | 23,22 | -3,05% | 68.745,00 |
19.02.2024 | 23,51 | 23,96 | 23,50 | 23,95 | 1,27% | 63.104,00 |
16.02.2024 | 23,26 | 23,72 | 23,04 | 23,65 | 1,03% | 187.577,00 |
15.02.2024 | 23,06 | 23,42 | 22,62 | 23,41 | 0,99% | 140.598,00 |
14.02.2024 | 23,30 | 23,46 | 23,01 | 23,18 | -4,45% | 177.874,00 |
13.02.2024 | 24,65 | 24,69 | 23,67 | 24,26 | -1,68% | 132.121,00 |
12.02.2024 | 24,50 | 24,76 | 24,19 | 24,68 | 1,33% | 77.614,00 |
09.02.2024 | 24,48 | 24,72 | 24,15 | 24,35 | -0,49% | 110.496,00 |
08.02.2024 | 25,29 | 25,37 | 24,17 | 24,47 | -3,28% | 238.669,00 |
07.02.2024 | 27,20 | 27,35 | 25,01 | 25,30 | -6,95% | 214.114,00 |
06.02.2024 | 26,59 | 27,38 | 26,51 | 27,19 | 2,57% | 59.423,00 |
05.02.2024 | 26,36 | 26,59 | 26,12 | 26,51 | 0,65% | 39.167,00 |
02.02.2024 | 26,75 | 26,85 | 26,05 | 26,34 | -1,24% | 54.967,00 |
01.02.2024 | 26,75 | 27,04 | 26,50 | 26,67 | 0,08% | 35.780,00 |
31.01.2024 | 27,09 | 27,09 | 26,56 | 26,65 | -1,53% | 32.396,00 |
30.01.2024 | 26,86 | 27,26 | 26,45 | 27,07 | 0,58% | 74.413,00 |
29.01.2024 | 27,17 | 27,39 | 26,64 | 26,91 | -0,06% | 70.292,00 |
26.01.2024 | 26,60 | 26,93 | 26,34 | 26,93 | 0,80% | 67.718,00 |
25.01.2024 | 26,34 | 26,72 | 26,11 | 26,71 | 1,46% | 49.928,00 |
24.01.2024 | 26,17 | 26,36 | 25,83 | 26,33 | 1,00% | 80.044,00 |
23.01.2024 | 26,00 | 26,23 | 25,61 | 26,07 | 0,83% | 99.185,00 |
22.01.2024 | 26,12 | 26,12 | 25,36 | 25,85 | -1,07% | 101.188,00 |
19.01.2024 | 26,31 | 26,49 | 25,85 | 26,13 | -0,87% | 75.959,00 |
18.01.2024 | 26,36 | 26,63 | 26,08 | 26,36 | 0,15% | 66.010,00 |
17.01.2024 | 26,78 | 26,80 | 26,14 | 26,32 | -1,70% | 64.143,00 |
16.01.2024 | 27,06 | 27,39 | 26,73 | 26,78 | -1,44% | 65.767,00 |
15.01.2024 | 28,27 | 28,34 | 27,06 | 27,17 | -3,05% | 91.240,00 |
12.01.2024 | 27,72 | 28,17 | 27,70 | 28,02 | 1,85% | 50.818,00 |
11.01.2024 | 27,61 | 28,10 | 27,43 | 27,51 | -0,31% | 54.834,00 |
10.01.2024 | 28,18 | 28,35 | 27,41 | 27,60 | -1,90% | 75.481,00 |
09.01.2024 | 28,24 | 28,65 | 28,06 | 28,13 | -1,09% | 42.950,00 |
08.01.2024 | 29,84 | 29,84 | 28,03 | 28,44 | -3,12% | 117.811,00 |
05.01.2024 | 29,74 | 29,89 | 29,28 | 29,36 | -0,96% | 56.136,00 |
04.01.2024 | 29,38 | 30,00 | 29,37 | 29,64 | 1,18% | 99.631,00 |
03.01.2024 | 28,84 | 29,40 | 28,44 | 29,30 | 1,65% | 50.580,00 |
02.01.2024 | 28,70 | 29,24 | 28,60 | 28,82 | -0,14% | 38.608,00 |
29.12.2023 | 28,74 | 28,98 | 28,59 | 28,86 | 0,54% | 34.199,00 |
28.12.2023 | 29,19 | 29,36 | 28,66 | 28,71 | -1,44% | 35.769,00 |
27.12.2023 | 29,43 | 29,43 | 29,05 | 29,13 | 0,78% | 58.997,00 |
22.12.2023 | 28,78 | 29,15 | 28,72 | 28,90 | 0,42% | 63.867,00 |
21.12.2023 | 28,94 | 29,00 | 28,37 | 28,78 | -0,07% | 51.369,00 |
20.12.2023 | 29,10 | 29,27 | 28,75 | 28,80 | -0,69% | 54.595,00 |
19.12.2023 | 29,12 | 29,26 | 28,58 | 29,00 | -0,28% | 76.340,00 |
18.12.2023 | 28,74 | 29,46 | 28,51 | 29,08 | 2,36% | 69.887,00 |
15.12.2023 | 28,98 | 29,08 | 28,05 | 28,41 | -1,63% | 52.571,00 |
14.12.2023 | 28,40 | 29,09 | 28,37 | 28,88 | 1,76% | 110.427,00 |
13.12.2023 | 27,97 | 28,38 | 27,50 | 28,38 | 1,36% | 51.312,00 |
12.12.2023 | 28,41 | 28,46 | 27,68 | 28,00 | -1,20% | 60.915,00 |
11.12.2023 | 28,74 | 28,77 | 28,24 | 28,34 | -1,29% | 40.290,00 |
08.12.2023 | 28,36 | 28,80 | 28,31 | 28,71 | 1,83% | 37.738,00 |
07.12.2023 | 27,64 | 28,53 | 27,62 | 28,20 | 2,25% | 55.445,00 |
06.12.2023 | 28,01 | 28,31 | 27,52 | 27,58 | -1,73% | 71.910,00 |
05.12.2023 | 28,70 | 28,79 | 28,03 | 28,06 | -1,54% | 56.299,00 |
04.12.2023 | 29,49 | 29,50 | 28,31 | 28,50 | -2,43% | 73.093,00 |
01.12.2023 | 29,43 | 29,70 | 29,05 | 29,21 | -0,56% | 30.025,00 |
30.11.2023 | 29,47 | 30,06 | 29,18 | 29,38 | 0,26% | 30.198,00 |
29.11.2023 | 29,50 | 29,78 | 29,14 | 29,30 | -1,25% | 29.405,00 |
28.11.2023 | 30,10 | 30,26 | 29,67 | 29,67 | -1,22% | 47.566,00 |
27.11.2023 | 30,09 | 30,41 | 29,82 | 30,04 | -0,45% | 28.761,00 |