21,683€
1,41%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2024 | 21,40 | 22,50 | 21,40 | 22,50 | 4,34% | 4.556,00 |
| 13.11.2024 | 21,39 | 21,56 | 21,21 | 21,56 | 1,60% | 8.230,00 |
| 12.11.2024 | 21,60 | 21,60 | 21,15 | 21,22 | -1,44% | 16.644,00 |
| 11.11.2024 | 21,22 | 21,61 | 21,22 | 21,53 | 0,84% | 6.639,00 |
| 08.11.2024 | 21,23 | 21,67 | 21,11 | 21,35 | -0,47% | 4.155,00 |
| 07.11.2024 | 20,92 | 21,45 | 20,89 | 21,45 | 3,10% | 7.873,00 |
| 06.11.2024 | 21,84 | 21,85 | 20,80 | 20,81 | -5,13% | 22.947,00 |
| 05.11.2024 | 21,82 | 22,05 | 21,64 | 21,93 | -0,61% | 5.031,00 |
| 04.11.2024 | 22,09 | 22,17 | 21,70 | 22,07 | 1,94% | 11.167,00 |
| 01.11.2024 | 21,90 | 22,12 | 21,52 | 21,65 | -0,57% | 50.516,00 |
| 31.10.2024 | 22,70 | 22,79 | 21,70 | 21,77 | -4,43% | 29.385,00 |
| 30.10.2024 | 22,89 | 23,00 | 22,72 | 22,78 | -0,57% | 3.100,00 |
| 29.10.2024 | 23,10 | 23,24 | 22,91 | 22,91 | -0,22% | 3.802,00 |
| 28.10.2024 | 23,30 | 23,30 | 22,65 | 22,96 | -2,73% | 15.575,00 |
| 25.10.2024 | 23,24 | 23,89 | 23,24 | 23,61 | 2,45% | 7.167,00 |
| 24.10.2024 | 22,60 | 23,58 | 22,60 | 23,04 | 2,56% | 5.347,00 |
| 23.10.2024 | 23,00 | 23,00 | 22,39 | 22,47 | -1,86% | 10.255,00 |
| 22.10.2024 | 22,60 | 22,89 | 22,56 | 22,89 | 1,08% | 7.828,00 |
| 21.10.2024 | 22,30 | 22,83 | 22,30 | 22,65 | 1,57% | 6.970,00 |
| 18.10.2024 | 22,50 | 22,84 | 22,14 | 22,30 | 0,20% | 18.330,00 |
| 17.10.2024 | 22,36 | 22,52 | 22,19 | 22,25 | -0,71% | 12.624,00 |
| 16.10.2024 | 22,50 | 22,70 | 22,37 | 22,41 | -1,28% | 5.763,00 |
| 15.10.2024 | 23,01 | 23,01 | 22,48 | 22,70 | -3,65% | 8.391,00 |
| 14.10.2024 | 23,63 | 23,80 | 23,24 | 23,56 | 0,68% | 4.577,00 |
| 11.10.2024 | 23,35 | 23,47 | 23,15 | 23,40 | 0,09% | 7.297,00 |
| 10.10.2024 | 22,79 | 23,38 | 22,79 | 23,38 | 2,57% | 11.071,00 |
| 09.10.2024 | 23,06 | 23,06 | 22,72 | 22,80 | -1,70% | 5.278,00 |
| 08.10.2024 | 23,97 | 23,97 | 23,17 | 23,19 | -3,60% | 3.065,00 |
| 07.10.2024 | 24,68 | 24,88 | 23,62 | 24,06 | -2,33% | 11.461,00 |
| 04.10.2024 | 24,21 | 24,63 | 24,21 | 24,63 | 1,40% | 8.055,00 |
| 03.10.2024 | 24,14 | 24,29 | 23,84 | 24,29 | 0,16% | 2.173,00 |
| 02.10.2024 | 23,30 | 24,31 | 23,30 | 24,25 | 3,13% | 8.011,00 |
| 01.10.2024 | 22,89 | 23,52 | 22,41 | 23,52 | 2,69% | 14.421,00 |
| 30.09.2024 | 22,60 | 22,90 | 22,46 | 22,90 | 1,76% | 28.400,00 |
| 27.09.2024 | 21,77 | 22,51 | 21,70 | 22,51 | 3,19% | 11.402,00 |
| 26.09.2024 | 22,29 | 22,34 | 21,50 | 21,81 | -2,96% | 19.286,00 |
| 25.09.2024 | 22,90 | 22,90 | 22,36 | 22,48 | -1,73% | 3.641,00 |
| 24.09.2024 | 23,06 | 23,14 | 22,80 | 22,87 | 0,26% | 4.033,00 |
| 23.09.2024 | 22,39 | 22,91 | 22,30 | 22,81 | 2,75% | 10.515,00 |
| 20.09.2024 | 22,41 | 22,52 | 22,12 | 22,20 | -0,78% | 8.367,00 |
| 19.09.2024 | 22,64 | 23,22 | 22,25 | 22,38 | -0,80% | 9.259,00 |
| 18.09.2024 | 22,65 | 22,65 | 22,30 | 22,56 | -0,51% | 23.481,00 |
| 17.09.2024 | 22,70 | 22,83 | 22,51 | 22,67 | -0,37% | 8.613,00 |
| 16.09.2024 | 22,89 | 22,89 | 22,62 | 22,76 | -0,63% | 3.297,00 |
| 13.09.2024 | 22,51 | 22,90 | 22,51 | 22,90 | 2,14% | 7.580,00 |
| 12.09.2024 | 22,38 | 22,64 | 22,27 | 22,42 | 0,90% | 9.857,00 |
| 11.09.2024 | 22,31 | 22,40 | 22,00 | 22,22 | 0,32% | 8.158,00 |
| 10.09.2024 | 22,53 | 22,55 | 22,05 | 22,15 | -2,19% | 3.283,00 |
| 09.09.2024 | 22,51 | 22,80 | 22,37 | 22,65 | 0,27% | 13.167,00 |
| 06.09.2024 | 22,97 | 22,97 | 22,59 | 22,59 | -1,87% | 8.880,00 |
| 05.09.2024 | 23,15 | 23,22 | 22,93 | 23,02 | 0,07% | 6.079,00 |
| 04.09.2024 | 23,17 | 23,40 | 22,97 | 23,00 | -1,29% | 10.630,00 |
| 03.09.2024 | 24,25 | 24,25 | 23,22 | 23,30 | -4,15% | 9.777,00 |
| 02.09.2024 | 24,29 | 24,36 | 24,01 | 24,31 | -0,37% | 11.640,00 |
| 30.08.2024 | 24,43 | 24,60 | 23,93 | 24,40 | -0,35% | 8.032,00 |
| 29.08.2024 | 24,08 | 24,54 | 23,93 | 24,49 | 0,04% | 6.521,00 |
| 28.08.2024 | 24,41 | 24,62 | 24,24 | 24,48 | 0,72% | 2.080,00 |
| 27.08.2024 | 24,49 | 24,52 | 24,30 | 24,30 | -0,29% | 7.915,00 |
| 26.08.2024 | 24,07 | 24,41 | 23,98 | 24,37 | 0,72% | 7.108,00 |
| 23.08.2024 | 23,86 | 24,20 | 23,81 | 24,20 | 0,46% | 9.069,00 |
| 22.08.2024 | 24,18 | 24,18 | 23,89 | 24,09 | -0,06% | 13.737,00 |
| 21.08.2024 | 24,37 | 24,51 | 24,10 | 24,10 | -1,63% | 5.490,00 |
| 20.08.2024 | 24,87 | 24,87 | 24,50 | 24,50 | -3,07% | 4.304,00 |
| 19.08.2024 | 24,62 | 25,28 | 24,49 | 25,28 | 2,25% | 3.333,00 |
| 16.08.2024 | 25,02 | 25,02 | 24,44 | 24,72 | -2,83% | 1.672,00 |
| 15.08.2024 | 25,27 | 25,46 | 25,02 | 25,44 | 1,35% | 1.718,00 |
| 14.08.2024 | 25,09 | 25,28 | 25,08 | 25,10 | -0,18% | 9.194,00 |
| 13.08.2024 | 25,61 | 25,80 | 25,15 | 25,15 | -1,93% | 1.107,00 |
| 12.08.2024 | 25,41 | 25,82 | 25,21 | 25,64 | 2,15% | 7.135,00 |
| 09.08.2024 | 24,90 | 25,10 | 24,83 | 25,10 | 0,34% | 4.152,00 |
| 08.08.2024 | 24,08 | 25,02 | 24,08 | 25,02 | 2,94% | 4.040,00 |
| 07.08.2024 | 23,67 | 24,30 | 23,63 | 24,30 | 2,75% | 7.894,00 |
| 06.08.2024 | 23,39 | 23,76 | 22,99 | 23,65 | 1,63% | 10.753,00 |