21,550€
0,47%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 21,28 | 21,69 | 21,23 | 21,57 | 0,54% | 130,00 |
| 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 |
| 05.07.2024 | 26,91 | 27,01 | 26,45 | 26,45 | -1,23% | 4.840,00 |
| 04.07.2024 | 26,84 | 26,95 | 26,77 | 26,78 | -0,41% | 1.811,00 |
| 03.07.2024 | 26,82 | 26,90 | 26,65 | 26,89 | 0,71% | 1.711,00 |
| 02.07.2024 | 26,63 | 27,09 | 26,63 | 26,70 | -0,17% | 10.161,00 |
| 01.07.2024 | 26,58 | 26,91 | 26,58 | 26,75 | 0,41% | 2.928,00 |
| 28.06.2024 | 26,59 | 26,90 | 26,58 | 26,64 | 0,62% | 4.616,00 |
| 27.06.2024 | 25,99 | 26,62 | 25,99 | 26,47 | 1,44% | 3.432,00 |
| 26.06.2024 | 26,20 | 26,44 | 26,03 | 26,10 | 0,31% | 3.645,00 |
| 25.06.2024 | 26,05 | 26,38 | 25,97 | 26,02 | -1,27% | 4.746,00 |
| 24.06.2024 | 25,90 | 26,35 | 25,72 | 26,35 | 1,82% | 5.536,00 |