20,435€
-5,39%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 21,30 | 21,93 | 20,00 | 20,23 | -6,35% | 3.825,00 |
| 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 |
| 25.02.2025 | 22,11 | 22,22 | 21,66 | 21,66 | -2,80% | 12.370,00 |
| 24.02.2025 | 22,27 | 22,54 | 22,02 | 22,29 | 0,20% | 6.718,00 |
| 21.02.2025 | 22,16 | 22,48 | 22,04 | 22,24 | 0,54% | 9.971,00 |
| 20.02.2025 | 22,01 | 22,41 | 22,01 | 22,12 | 0,48% | 5.487,00 |
| 19.02.2025 | 21,90 | 22,48 | 21,90 | 22,02 | -1,43% | 14.121,00 |
| 18.02.2025 | 22,00 | 22,34 | 21,60 | 22,34 | 1,52% | 17.773,00 |
| 17.02.2025 | 22,05 | 22,13 | 21,75 | 22,00 | -0,23% | 11.233,00 |
| 14.02.2025 | 22,25 | 22,40 | 22,04 | 22,05 | -1,56% | 8.005,00 |
| 13.02.2025 | 22,30 | 22,45 | 21,75 | 22,40 | -1,60% | 30.238,00 |
| 12.02.2025 | 24,19 | 24,19 | 22,47 | 22,77 | -5,54% | 20.880,00 |
| 11.02.2025 | 23,59 | 24,30 | 23,59 | 24,10 | 1,20% | 7.670,00 |
| 10.02.2025 | 22,94 | 23,82 | 22,91 | 23,82 | 4,09% | 7.173,00 |
| 07.02.2025 | 22,52 | 22,88 | 22,43 | 22,88 | 2,60% | 9.418,00 |
| 06.02.2025 | 22,78 | 23,15 | 22,24 | 22,30 | -3,21% | 11.769,00 |
| 05.02.2025 | 23,90 | 24,24 | 22,67 | 23,04 | -3,03% | 13.813,00 |
| 04.02.2025 | 23,09 | 23,76 | 23,06 | 23,76 | 2,26% | 2.878,00 |
| 03.02.2025 | 23,62 | 23,62 | 23,20 | 23,24 | -1,75% | 14.745,00 |
| 31.01.2025 | 23,25 | 23,65 | 23,05 | 23,65 | 1,46% | 5.520,00 |
| 30.01.2025 | 22,89 | 23,31 | 22,70 | 23,31 | 1,68% | 2.996,00 |
| 29.01.2025 | 22,58 | 23,00 | 22,50 | 22,93 | 0,68% | 10.352,00 |
| 28.01.2025 | 22,50 | 22,83 | 22,50 | 22,77 | 0,98% | 6.287,00 |
| 27.01.2025 | 22,53 | 22,88 | 22,50 | 22,55 | -1,96% | 25.724,00 |
| 24.01.2025 | 23,40 | 23,40 | 22,51 | 23,00 | -1,48% | 16.857,00 |
| 23.01.2025 | 23,05 | 23,69 | 23,04 | 23,35 | 1,04% | 9.562,00 |
| 22.01.2025 | 23,53 | 23,85 | 23,08 | 23,11 | -2,26% | 7.097,00 |
| 21.01.2025 | 23,84 | 23,84 | 23,01 | 23,64 | -0,86% | 19.234,00 |
| 20.01.2025 | 24,30 | 24,40 | 23,84 | 23,85 | -1,93% | 7.063,00 |
| 17.01.2025 | 24,30 | 24,37 | 24,26 | 24,32 | -0,12% | 3.462,00 |
| 16.01.2025 | 24,85 | 24,97 | 24,25 | 24,35 | -2,19% | 7.824,00 |
| 15.01.2025 | 24,80 | 24,99 | 24,51 | 24,89 | -0,20% | 12.252,00 |
| 14.01.2025 | 25,30 | 25,43 | 24,77 | 24,94 | -1,01% | 14.578,00 |
| 13.01.2025 | 24,98 | 25,44 | 24,98 | 25,20 | 1,18% | 13.345,00 |
| 10.01.2025 | 24,61 | 25,19 | 24,61 | 24,90 | 0,75% | 15.215,00 |
| 09.01.2025 | 24,49 | 24,72 | 24,45 | 24,72 | 1,17% | 5.667,00 |
| 08.01.2025 | 24,90 | 25,08 | 24,37 | 24,43 | -2,32% | 10.310,00 |
| 07.01.2025 | 24,05 | 25,07 | 24,05 | 25,01 | 2,63% | 10.720,00 |
| 06.01.2025 | 24,00 | 24,51 | 24,00 | 24,37 | -0,33% | 12.729,00 |
| 03.01.2025 | 23,83 | 24,45 | 23,81 | 24,45 | 2,71% | 42.456,00 |
| 02.01.2025 | 22,44 | 23,86 | 22,44 | 23,81 | 6,99% | 20.926,00 |
| 30.12.2024 | 22,00 | 22,28 | 22,00 | 22,25 | 1,32% | 7.790,00 |
| 27.12.2024 | 21,67 | 22,23 | 21,66 | 21,96 | 1,17% | 9.600,00 |
| 23.12.2024 | 21,35 | 21,80 | 21,35 | 21,71 | 1,52% | 36.513,00 |
| 20.12.2024 | 21,42 | 21,65 | 21,38 | 21,38 | -0,72% | 28.239,00 |
| 19.12.2024 | 21,16 | 21,64 | 21,16 | 21,54 | 1,10% | 9.202,00 |
| 18.12.2024 | 21,66 | 21,71 | 21,23 | 21,30 | -1,66% | 22.830,00 |
| 17.12.2024 | 21,55 | 21,66 | 21,25 | 21,66 | 0,72% | 18.366,00 |
| 16.12.2024 | 22,15 | 22,15 | 21,45 | 21,51 | -3,09% | 17.810,00 |
| 13.12.2024 | 22,17 | 22,45 | 22,01 | 22,19 | -0,67% | 9.515,00 |
| 12.12.2024 | 22,59 | 22,87 | 22,32 | 22,34 | -1,61% | 3.659,00 |
| 11.12.2024 | 22,55 | 22,85 | 22,40 | 22,71 | 0,55% | 8.736,00 |
| 10.12.2024 | 22,74 | 22,74 | 22,51 | 22,58 | 0,16% | 5.769,00 |
| 09.12.2024 | 22,57 | 22,87 | 22,46 | 22,55 | 1,58% | 13.143,00 |
| 06.12.2024 | 22,71 | 22,83 | 22,12 | 22,20 | -2,65% | 8.357,00 |
| 05.12.2024 | 22,78 | 23,08 | 22,74 | 22,80 | -0,44% | 11.958,00 |
| 04.12.2024 | 23,33 | 23,66 | 22,80 | 22,90 | -1,72% | 12.763,00 |
| 03.12.2024 | 22,95 | 23,43 | 22,95 | 23,30 | 0,69% | 11.920,00 |
| 02.12.2024 | 23,00 | 23,21 | 22,85 | 23,14 | 0,92% | 9.407,00 |
| 29.11.2024 | 23,15 | 23,15 | 22,83 | 22,93 | -0,20% | 2.965,00 |
| 28.11.2024 | 23,06 | 23,06 | 22,87 | 22,98 | -0,43% | 11.205,00 |
| 27.11.2024 | 22,90 | 23,08 | 22,82 | 23,08 | 1,65% | 1.762,00 |
| 26.11.2024 | 23,23 | 23,23 | 22,56 | 22,70 | -2,13% | 14.575,00 |
| 25.11.2024 | 23,87 | 23,87 | 23,20 | 23,20 | -1,70% | 8.302,00 |
| 22.11.2024 | 23,73 | 24,01 | 23,50 | 23,60 | -0,89% | 3.593,00 |
| 21.11.2024 | 23,26 | 24,04 | 23,26 | 23,81 | 2,60% | 15.211,00 |
| 20.11.2024 | 22,70 | 23,31 | 22,60 | 23,21 | 4,13% | 11.294,00 |
| 19.11.2024 | 22,60 | 22,60 | 22,27 | 22,29 | -1,65% | 3.558,00 |
| 18.11.2024 | 22,40 | 22,72 | 22,00 | 22,66 | 0,15% | 13.425,00 |
| 15.11.2024 | 22,37 | 23,15 | 22,35 | 22,63 | 0,58% | 13.685,00 |