19,500€
0,41%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 19,32 | 19,59 | 19,18 | 19,53 | 0,54% | 3.501,00 |
| 22.12.2025 | 19,40 | 19,75 | 19,30 | 19,42 | -0,05% | 13.646,00 |
| 19.12.2025 | 19,36 | 19,66 | 19,36 | 19,43 | -0,36% | 6.793,00 |
| 18.12.2025 | 19,36 | 19,63 | 19,36 | 19,50 | 0,00% | 20.850,00 |
| 17.12.2025 | 19,24 | 19,57 | 19,21 | 19,50 | 1,93% | 9.513,00 |
| 16.12.2025 | 19,55 | 19,55 | 18,93 | 19,13 | -2,15% | 22.778,00 |
| 15.12.2025 | 19,76 | 19,80 | 19,41 | 19,55 | 0,36% | 26.430,00 |
| 12.12.2025 | 19,65 | 19,71 | 19,44 | 19,48 | -0,38% | 17.344,00 |
| 11.12.2025 | 19,61 | 19,65 | 19,37 | 19,56 | 0,28% | 14.820,00 |
| 10.12.2025 | 19,80 | 19,96 | 19,44 | 19,50 | -2,35% | 19.571,00 |
| 09.12.2025 | 20,02 | 20,08 | 19,80 | 19,97 | -0,15% | 6.364,00 |
| 08.12.2025 | 19,90 | 20,00 | 19,80 | 20,00 | -0,45% | 7.216,00 |
| 05.12.2025 | 20,00 | 20,09 | 19,84 | 20,09 | 1,26% | 7.576,00 |
| 04.12.2025 | 20,00 | 20,06 | 19,84 | 19,84 | -0,95% | 6.731,00 |
| 03.12.2025 | 19,60 | 20,05 | 19,60 | 20,03 | 2,17% | 6.543,00 |
| 02.12.2025 | 19,61 | 19,75 | 19,45 | 19,61 | -1,56% | 13.431,00 |
| 01.12.2025 | 19,91 | 19,92 | 19,60 | 19,92 | -0,40% | 4.885,00 |
| 28.11.2025 | 19,84 | 20,00 | 19,71 | 20,00 | 1,01% | 12.489,00 |
| 27.11.2025 | 19,51 | 19,80 | 19,51 | 19,80 | 0,99% | 6.318,00 |
| 26.11.2025 | 19,61 | 19,62 | 19,36 | 19,60 | 1,14% | 11.732,00 |
| 25.11.2025 | 19,70 | 19,72 | 19,27 | 19,38 | -1,17% | 16.254,00 |
| 24.11.2025 | 19,98 | 20,22 | 19,61 | 19,61 | -2,68% | 6.766,00 |
| 21.11.2025 | 20,30 | 20,30 | 19,60 | 20,15 | 0,00% | 9.497,00 |
| 20.11.2025 | 20,25 | 20,58 | 20,15 | 20,15 | -0,49% | 3.314,00 |
| 19.11.2025 | 20,83 | 20,92 | 20,14 | 20,25 | -3,16% | 30.703,00 |
| 18.11.2025 | 20,92 | 20,92 | 20,48 | 20,91 | -0,90% | 25.802,00 |
| 17.11.2025 | 20,87 | 21,18 | 20,87 | 21,10 | 1,01% | 17.678,00 |
| 14.11.2025 | 20,57 | 20,90 | 20,57 | 20,89 | 1,41% | 4.759,00 |
| 13.11.2025 | 20,56 | 20,92 | 20,56 | 20,60 | -2,18% | 12.382,00 |
| 12.11.2025 | 21,33 | 21,53 | 20,71 | 21,06 | -1,77% | 8.978,00 |
| 11.11.2025 | 21,00 | 21,44 | 21,00 | 21,44 | 2,49% | 10.238,00 |
| 10.11.2025 | 21,17 | 21,30 | 20,72 | 20,92 | -0,38% | 4.475,00 |
| 07.11.2025 | 20,70 | 21,01 | 20,70 | 21,00 | 1,25% | 1.690,00 |
| 06.11.2025 | 20,86 | 21,08 | 20,74 | 20,74 | -1,94% | 5.653,00 |
| 05.11.2025 | 20,60 | 21,24 | 20,60 | 21,15 | 2,08% | 3.370,00 |
| 04.11.2025 | 20,71 | 20,80 | 20,43 | 20,72 | -1,33% | 2.345,00 |
| 03.11.2025 | 21,28 | 21,28 | 20,78 | 21,00 | 1,45% | 6.949,00 |
| 31.10.2025 | 20,70 | 20,86 | 20,49 | 20,70 | -1,19% | 8.987,00 |
| 30.10.2025 | 20,85 | 21,08 | 20,59 | 20,95 | 1,70% | 11.069,00 |
| 29.10.2025 | 20,50 | 21,00 | 20,50 | 20,60 | -1,62% | 9.066,00 |
| 28.10.2025 | 20,84 | 20,96 | 20,45 | 20,94 | 0,10% | 9.422,00 |
| 27.10.2025 | 21,13 | 21,13 | 20,65 | 20,92 | -0,29% | 8.106,00 |
| 24.10.2025 | 21,37 | 21,45 | 20,98 | 20,98 | -2,78% | 9.072,00 |
| 23.10.2025 | 20,67 | 21,58 | 20,67 | 21,58 | 4,96% | 13.888,00 |
| 22.10.2025 | 20,29 | 20,56 | 20,20 | 20,56 | 2,49% | 19.374,00 |
| 21.10.2025 | 20,05 | 20,20 | 19,94 | 20,06 | 0,91% | 1.555,00 |
| 20.10.2025 | 19,93 | 20,10 | 19,75 | 19,88 | -0,60% | 16.355,00 |
| 17.10.2025 | 19,60 | 20,00 | 19,44 | 20,00 | 0,76% | 12.662,00 |
| 16.10.2025 | 20,00 | 20,30 | 19,80 | 19,85 | -0,75% | 2.206,00 |
| 15.10.2025 | 19,97 | 20,15 | 19,97 | 20,00 | 0,38% | 3.307,00 |
| 14.10.2025 | 20,25 | 20,29 | 19,80 | 19,93 | -3,28% | 19.329,00 |
| 13.10.2025 | 20,50 | 20,63 | 20,34 | 20,60 | 0,73% | 3.256,00 |
| 10.10.2025 | 21,00 | 21,00 | 20,20 | 20,45 | -3,36% | 14.326,00 |
| 09.10.2025 | 21,20 | 21,41 | 21,09 | 21,16 | 0,05% | 4.928,00 |
| 08.10.2025 | 21,53 | 21,56 | 21,15 | 21,15 | -2,04% | 15.531,00 |
| 07.10.2025 | 21,70 | 21,89 | 21,58 | 21,59 | -0,78% | 4.534,00 |
| 06.10.2025 | 21,19 | 21,76 | 21,19 | 21,76 | 2,64% | 5.896,00 |
| 03.10.2025 | 21,10 | 21,20 | 21,05 | 21,20 | 0,33% | 2.685,00 |
| 02.10.2025 | 21,08 | 21,15 | 20,72 | 21,13 | -0,42% | 3.571,00 |
| 01.10.2025 | 20,69 | 21,22 | 20,69 | 21,22 | 2,02% | 8.129,00 |
| 30.09.2025 | 21,13 | 21,13 | 20,80 | 20,80 | -3,21% | 7.155,00 |
| 29.09.2025 | 22,02 | 22,02 | 21,34 | 21,49 | -2,58% | 8.915,00 |
| 26.09.2025 | 21,87 | 22,06 | 21,78 | 22,06 | 1,61% | 2.090,00 |
| 25.09.2025 | 21,99 | 22,07 | 21,71 | 21,71 | 0,56% | 3.054,00 |
| 24.09.2025 | 21,35 | 21,96 | 21,16 | 21,59 | 1,36% | 12.841,00 |
| 23.09.2025 | 20,70 | 21,35 | 20,70 | 21,30 | 2,60% | 4.620,00 |
| 22.09.2025 | 20,70 | 20,83 | 20,50 | 20,76 | -1,10% | 5.649,00 |
| 19.09.2025 | 21,15 | 21,15 | 20,99 | 20,99 | 1,25% | 2.815,00 |
| 18.09.2025 | 20,71 | 21,16 | 20,71 | 20,73 | -0,34% | 5.349,00 |
| 17.09.2025 | 20,74 | 20,86 | 20,61 | 20,80 | 0,00% | 737,00 |
| 16.09.2025 | 20,75 | 20,80 | 20,50 | 20,80 | -0,34% | 5.564,00 |
| 15.09.2025 | 20,94 | 20,96 | 20,62 | 20,87 | 1,16% | 4.232,00 |
| 12.09.2025 | 20,67 | 20,84 | 20,51 | 20,63 | -2,57% | 3.801,00 |
| 11.09.2025 | 21,19 | 21,31 | 21,14 | 21,18 | 0,31% | 3.200,00 |
| 10.09.2025 | 20,79 | 21,11 | 20,70 | 21,11 | 1,98% | 2.789,00 |
| 09.09.2025 | 20,64 | 20,82 | 20,60 | 20,70 | 1,55% | 1.764,00 |
| 08.09.2025 | 20,34 | 20,39 | 20,23 | 20,39 | -0,66% | 100,00 |
| 05.09.2025 | 20,60 | 20,76 | 20,30 | 20,52 | -1,16% | 6.869,00 |
| 04.09.2025 | 20,53 | 20,76 | 20,33 | 20,76 | 1,27% | 15.729,00 |
| 03.09.2025 | 21,00 | 21,33 | 20,50 | 20,50 | -3,57% | 9.683,00 |
| 02.09.2025 | 21,25 | 21,53 | 21,21 | 21,26 | 1,09% | 2.292,00 |
| 01.09.2025 | 21,11 | 21,38 | 21,02 | 21,03 | -0,85% | 6.736,00 |
| 29.08.2025 | 20,99 | 21,21 | 20,96 | 21,21 | 1,43% | 519,00 |
| 28.08.2025 | 21,19 | 21,19 | 20,55 | 20,91 | -2,43% | 891,00 |
| 27.08.2025 | 21,28 | 21,43 | 21,11 | 21,43 | 0,37% | 4.812,00 |
| 26.08.2025 | 21,22 | 21,40 | 21,10 | 21,35 | -0,65% | 1.372,00 |
| 25.08.2025 | 21,45 | 21,49 | 21,00 | 21,49 | 0,23% | 4.735,00 |
| 22.08.2025 | 21,30 | 21,52 | 21,25 | 21,44 | 2,83% | 1.893,00 |
| 21.08.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,43% | 50,00 |
| 20.08.2025 | 20,50 | 21,00 | 20,50 | 20,76 | 0,29% | 2.841,00 |
| 19.08.2025 | 20,70 | 20,70 | 20,40 | 20,70 | 0,24% | 3.245,00 |
| 18.08.2025 | 20,81 | 20,88 | 20,42 | 20,65 | -1,67% | 6.592,00 |
| 15.08.2025 | 20,97 | 21,16 | 20,83 | 21,00 | -1,32% | 1.836,00 |
| 14.08.2025 | 20,90 | 21,28 | 20,72 | 21,28 | 1,82% | 2.746,00 |
| 13.08.2025 | 21,37 | 21,37 | 20,68 | 20,90 | 0,43% | 9.341,00 |
| 12.08.2025 | 20,93 | 21,25 | 20,81 | 20,81 | -1,93% | 10.605,00 |
| 11.08.2025 | 21,39 | 21,39 | 20,68 | 21,22 | -0,75% | 15.009,00 |
| 08.08.2025 | 21,48 | 21,65 | 21,15 | 21,38 | -0,79% | 5.952,00 |
| 07.08.2025 | 21,64 | 21,64 | 21,13 | 21,55 | 0,51% | 9.833,00 |
| 06.08.2025 | 21,88 | 22,23 | 21,20 | 21,44 | -0,97% | 6.408,00 |