Equinor ASA
[WKN: 675213 | ISIN: NO0010096985]
Aktienkurse
23,545€ -1,73%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 23,86 24,10 23,40 23,53 -1,19% 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
05.08.2024 23,60 23,60 22,79 23,27 -2,23% 30.373,00
02.08.2024 24,32 24,49 23,80 23,80 -2,24% 8.719,00
01.08.2024 24,76 25,22 24,30 24,35 -1,95% 13.226,00
31.07.2024 24,41 24,83 24,34 24,83 3,24% 10.915,00
30.07.2024 23,98 24,09 23,80 24,05 0,21% 10.043,00
29.07.2024 24,25 24,33 23,80 24,00 -0,66% 5.163,00
26.07.2024 24,06 24,20 23,80 24,16 -0,62% 2.670,00
25.07.2024 24,05 24,31 23,44 24,31 0,45% 5.992,00
24.07.2024 24,02 24,37 23,98 24,20 -0,27% 9.563,00
23.07.2024 24,48 24,48 24,10 24,27 -1,16% 3.545,00
22.07.2024 24,95 24,95 24,37 24,55 -1,41% 11.634,00
19.07.2024 25,07 25,16 24,90 24,90 -0,66% 861,00
18.07.2024 25,00 25,25 25,00 25,07 0,66% 6.476,00
17.07.2024 24,50 24,99 24,50 24,90 1,72% 1.803,00
16.07.2024 24,88 24,88 24,41 24,48 -1,47% 4.131,00
15.07.2024 25,10 25,20 24,58 24,85 -0,54% 7.457,00
12.07.2024 24,73 25,12 24,73 24,98 0,81% 4.029,00
11.07.2024 24,75 24,94 24,46 24,78 -0,08% 15.161,00
10.07.2024 25,33 25,33 24,80 24,80 -2,75% 7.478,00
09.07.2024 25,71 25,71 25,46 25,50 0,00% 23.150,00
08.07.2024 26,50 26,50 25,50 25,50 -3,59% 9.097,00