22,360€
0,45%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 22,11 | 22,38 | 22,11 | 22,33 | 0,31% | 430,00 |
| 17.07.2025 | 22,17 | 22,26 | 21,89 | 22,26 | -0,49% | 11.259,00 |
| 16.07.2025 | 22,35 | 22,37 | 22,10 | 22,37 | -1,06% | 12.515,00 |
| 15.07.2025 | 23,03 | 23,03 | 22,19 | 22,61 | -1,78% | 6.429,00 |
| 14.07.2025 | 23,05 | 23,42 | 22,95 | 23,02 | -0,35% | 2.642,00 |
| 11.07.2025 | 22,74 | 23,10 | 22,74 | 23,10 | 2,62% | 2.435,00 |
| 10.07.2025 | 22,39 | 22,93 | 22,39 | 22,51 | 0,36% | 8.068,00 |
| 09.07.2025 | 22,07 | 22,63 | 22,07 | 22,43 | 1,13% | 7.546,00 |
| 08.07.2025 | 21,90 | 22,18 | 21,82 | 22,18 | 1,88% | 9.280,00 |
| 07.07.2025 | 22,11 | 22,11 | 21,71 | 21,77 | -1,36% | 10.642,00 |
| 04.07.2025 | 21,89 | 22,11 | 21,77 | 22,07 | 0,59% | 4.295,00 |
| 03.07.2025 | 21,89 | 22,07 | 21,70 | 21,94 | 0,05% | 8.231,00 |
| 02.07.2025 | 21,42 | 21,94 | 21,30 | 21,93 | 2,05% | 13.717,00 |
| 01.07.2025 | 21,45 | 21,70 | 21,44 | 21,49 | 0,51% | 1.596,00 |
| 30.06.2025 | 21,65 | 21,65 | 21,38 | 21,38 | -0,79% | 2.798,00 |
| 27.06.2025 | 21,40 | 21,80 | 21,40 | 21,55 | -1,15% | 5.548,00 |
| 26.06.2025 | 21,45 | 21,80 | 21,37 | 21,80 | 1,25% | 4.725,00 |
| 25.06.2025 | 21,82 | 21,92 | 21,53 | 21,53 | -1,42% | 7.382,00 |
| 24.06.2025 | 22,60 | 22,60 | 21,73 | 21,84 | -5,04% | 29.743,00 |
| 23.06.2025 | 24,61 | 24,77 | 23,00 | 23,00 | -4,17% | 17.904,00 |
| 20.06.2025 | 24,55 | 24,55 | 23,90 | 24,00 | -2,95% | 4.634,00 |
| 19.06.2025 | 24,26 | 24,74 | 24,25 | 24,73 | 1,98% | 8.873,00 |
| 18.06.2025 | 24,43 | 24,59 | 24,23 | 24,25 | -1,02% | 5.676,00 |
| 17.06.2025 | 23,84 | 24,50 | 23,84 | 24,50 | 3,81% | 10.041,00 |
| 16.06.2025 | 24,12 | 24,38 | 23,56 | 23,60 | -1,38% | 24.488,00 |
| 13.06.2025 | 23,55 | 23,96 | 23,30 | 23,93 | 5,42% | 47.293,00 |
| 12.06.2025 | 22,21 | 22,72 | 22,20 | 22,70 | 1,38% | 2.957,00 |
| 11.06.2025 | 22,05 | 22,49 | 21,98 | 22,39 | 0,86% | 5.710,00 |
| 10.06.2025 | 21,76 | 22,35 | 21,70 | 22,20 | 3,02% | 10.408,00 |
| 09.06.2025 | 21,55 | 21,60 | 21,35 | 21,55 | 0,14% | 9.473,00 |
| 06.06.2025 | 21,32 | 21,52 | 21,30 | 21,52 | 1,56% | 4.510,00 |
| 05.06.2025 | 21,35 | 21,48 | 21,19 | 21,19 | -1,21% | 1.587,00 |
| 04.06.2025 | 21,19 | 21,59 | 21,19 | 21,45 | 1,37% | 4.989,00 |
| 03.06.2025 | 21,00 | 21,41 | 21,00 | 21,16 | -0,70% | 3.424,00 |
| 02.06.2025 | 20,90 | 21,45 | 20,90 | 21,31 | 3,05% | 2.394,00 |
| 30.05.2025 | 21,01 | 21,24 | 20,68 | 20,68 | -2,31% | 8.565,00 |
| 29.05.2025 | 21,56 | 21,56 | 21,00 | 21,17 | -0,38% | 6.973,00 |
| 28.05.2025 | 21,42 | 21,65 | 21,23 | 21,25 | -1,07% | 7.433,00 |
| 27.05.2025 | 21,18 | 21,72 | 21,18 | 21,48 | 2,04% | 5.537,00 |
| 26.05.2025 | 21,33 | 21,33 | 21,05 | 21,05 | 0,53% | 8.796,00 |
| 23.05.2025 | 20,53 | 20,96 | 20,53 | 20,94 | 0,82% | 2.132,00 |
| 22.05.2025 | 21,00 | 21,00 | 20,54 | 20,77 | -1,10% | 4.914,00 |
| 21.05.2025 | 21,00 | 21,45 | 21,00 | 21,00 | -1,55% | 10.145,00 |
| 20.05.2025 | 21,00 | 21,33 | 20,93 | 21,33 | 3,90% | 6.445,00 |
| 19.05.2025 | 21,49 | 21,49 | 20,53 | 20,53 | -3,16% | 7.805,00 |
| 16.05.2025 | 20,67 | 21,31 | 20,67 | 21,20 | 3,41% | 1.818,00 |
| 15.05.2025 | 20,61 | 20,66 | 20,30 | 20,50 | -2,24% | 14.395,00 |
| 14.05.2025 | 21,08 | 21,10 | 20,65 | 20,97 | -1,08% | 5.997,00 |
| 13.05.2025 | 21,15 | 21,20 | 20,87 | 21,20 | 0,81% | 7.816,00 |
| 12.05.2025 | 20,50 | 21,34 | 20,50 | 21,03 | 1,84% | 17.223,00 |
| 09.05.2025 | 20,28 | 20,69 | 20,28 | 20,65 | 0,88% | 2.648,00 |
| 08.05.2025 | 20,12 | 20,47 | 20,12 | 20,47 | -0,29% | 4.124,00 |
| 07.05.2025 | 20,40 | 20,63 | 20,20 | 20,53 | -0,96% | 3.337,00 |
| 06.05.2025 | 20,32 | 20,96 | 20,32 | 20,73 | 1,02% | 3.847,00 |
| 05.05.2025 | 20,01 | 20,65 | 19,80 | 20,52 | 0,39% | 12.567,00 |
| 02.05.2025 | 20,12 | 20,54 | 19,93 | 20,44 | 3,23% | 19.130,00 |
| 30.04.2025 | 20,35 | 20,51 | 19,80 | 19,80 | -1,00% | 9.497,00 |
| 29.04.2025 | 20,04 | 20,25 | 19,90 | 20,00 | -0,50% | 8.229,00 |
| 28.04.2025 | 20,28 | 20,28 | 20,01 | 20,10 | 0,50% | 10.120,00 |
| 25.04.2025 | 20,36 | 20,36 | 20,00 | 20,00 | -0,74% | 4.914,00 |
| 24.04.2025 | 20,16 | 20,53 | 20,15 | 20,15 | -0,54% | 4.049,00 |
| 23.04.2025 | 20,66 | 21,02 | 20,20 | 20,26 | -2,08% | 6.238,00 |
| 22.04.2025 | 20,57 | 20,69 | 20,14 | 20,69 | -1,90% | 5.781,00 |
| 17.04.2025 | 20,38 | 21,09 | 20,38 | 21,09 | 2,58% | 3.064,00 |
| 16.04.2025 | 20,53 | 20,80 | 20,17 | 20,56 | -1,39% | 3.701,00 |
| 15.04.2025 | 20,95 | 20,95 | 20,54 | 20,85 | -0,29% | 6.161,00 |
| 14.04.2025 | 20,51 | 20,99 | 20,50 | 20,91 | 2,50% | 6.847,00 |
| 11.04.2025 | 20,04 | 20,58 | 20,00 | 20,40 | -2,16% | 5.016,00 |
| 10.04.2025 | 21,20 | 21,85 | 20,00 | 20,85 | -3,47% | 4.075,00 |
| 09.04.2025 | 20,50 | 21,60 | 19,26 | 21,60 | 7,41% | 20.665,00 |
| 08.04.2025 | 21,00 | 21,41 | 20,11 | 20,11 | -2,85% | 18.919,00 |
| 07.04.2025 | 21,15 | 21,46 | 19,90 | 20,70 | -3,72% | 29.785,00 |
| 04.04.2025 | 23,00 | 23,00 | 21,50 | 21,50 | -7,67% | 22.630,00 |
| 03.04.2025 | 23,96 | 24,30 | 22,94 | 23,29 | -5,94% | 4.749,00 |
| 02.04.2025 | 24,79 | 25,00 | 24,47 | 24,76 | 0,92% | 14.576,00 |
| 01.04.2025 | 24,46 | 24,89 | 24,46 | 24,53 | 1,91% | 30.726,00 |
| 31.03.2025 | 24,11 | 24,45 | 23,98 | 24,07 | 0,29% | 16.453,00 |
| 28.03.2025 | 24,18 | 24,30 | 24,00 | 24,00 | -1,23% | 1.939,00 |
| 27.03.2025 | 24,00 | 24,30 | 23,93 | 24,30 | 0,39% | 675,00 |
| 26.03.2025 | 23,73 | 24,21 | 23,73 | 24,21 | 2,26% | 1.138,00 |
| 25.03.2025 | 23,59 | 24,13 | 23,59 | 23,67 | -0,42% | 4.909,00 |
| 24.03.2025 | 23,74 | 23,78 | 23,50 | 23,77 | 0,98% | 7.914,00 |
| 21.03.2025 | 23,39 | 23,92 | 23,39 | 23,54 | 0,86% | 7.720,00 |
| 20.03.2025 | 23,08 | 23,38 | 22,98 | 23,34 | 1,32% | 9.100,00 |
| 19.03.2025 | 22,68 | 23,20 | 22,48 | 23,04 | 0,94% | 6.726,00 |
| 18.03.2025 | 22,69 | 22,99 | 22,47 | 22,82 | 1,83% | 8.588,00 |
| 17.03.2025 | 22,50 | 22,80 | 22,41 | 22,41 | 1,66% | 9.356,00 |
| 14.03.2025 | 21,93 | 22,30 | 21,78 | 22,05 | -0,79% | 25.185,00 |
| 13.03.2025 | 22,00 | 22,46 | 21,95 | 22,22 | -0,54% | 17.084,00 |
| 12.03.2025 | 22,06 | 22,35 | 21,80 | 22,34 | 2,15% | 9.534,00 |
| 11.03.2025 | 22,27 | 22,83 | 21,87 | 21,87 | -1,04% | 11.143,00 |
| 10.03.2025 | 21,65 | 22,55 | 21,62 | 22,10 | 4,69% | 19.450,00 |
| 07.03.2025 | 20,70 | 21,50 | 20,60 | 21,11 | 1,10% | 12.668,00 |
| 06.03.2025 | 20,99 | 21,00 | 20,65 | 20,88 | 0,85% | 30.436,00 |
| 05.03.2025 | 21,23 | 21,37 | 20,67 | 20,71 | -3,61% | 17.002,00 |
| 04.03.2025 | 21,66 | 21,66 | 20,90 | 21,48 | -1,01% | 17.426,00 |
| 03.03.2025 | 22,50 | 22,50 | 21,70 | 21,70 | -4,76% | 8.536,00 |
| 28.02.2025 | 22,06 | 22,79 | 21,86 | 22,79 | 3,15% | 8.368,00 |
| 27.02.2025 | 21,71 | 22,16 | 21,71 | 22,09 | 2,74% | 1.232,00 |
| 26.02.2025 | 21,83 | 21,99 | 21,50 | 21,50 | -0,74% | 9.051,00 |