22,670€
-1,00%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 22,84 | 22,89 | 22,60 | 22,66 | -1,05% | 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 |
| 21.06.2024 | 25,80 | 25,99 | 25,79 | 25,88 | 0,21% | 2.667,00 |
| 20.06.2024 | 25,39 | 25,96 | 25,39 | 25,83 | 1,10% | 4.253,00 |
| 19.06.2024 | 25,40 | 25,55 | 25,40 | 25,55 | 0,24% | 5.386,00 |
| 18.06.2024 | 25,20 | 25,54 | 25,12 | 25,49 | 0,79% | 2.138,00 |
| 17.06.2024 | 25,35 | 25,35 | 25,11 | 25,29 | 0,36% | 3.916,00 |
| 14.06.2024 | 25,58 | 25,64 | 25,20 | 25,20 | -1,16% | 5.053,00 |
| 13.06.2024 | 25,91 | 25,91 | 25,48 | 25,49 | -1,37% | 2.210,00 |
| 12.06.2024 | 26,00 | 26,30 | 25,85 | 25,85 | -0,98% | 7.960,00 |
| 11.06.2024 | 26,23 | 26,25 | 25,92 | 26,10 | -0,21% | 7.639,00 |
| 10.06.2024 | 25,63 | 26,16 | 25,63 | 26,16 | 2,17% | 3.025,00 |
| 07.06.2024 | 25,80 | 25,83 | 25,60 | 25,60 | -0,49% | 4.212,00 |
| 06.06.2024 | 25,64 | 25,74 | 25,50 | 25,73 | 0,35% | 6.718,00 |
| 05.06.2024 | 25,69 | 25,87 | 25,59 | 25,64 | 0,22% | 5.482,00 |
| 04.06.2024 | 26,53 | 26,53 | 25,17 | 25,58 | -4,05% | 8.383,00 |
| 03.06.2024 | 26,53 | 27,31 | 26,53 | 26,66 | 0,15% | 4.646,00 |
| 31.05.2024 | 26,17 | 26,84 | 26,17 | 26,62 | 1,97% | 2.518,00 |
| 30.05.2024 | 26,25 | 26,25 | 26,00 | 26,11 | -0,50% | 4.807,00 |
| 29.05.2024 | 26,46 | 26,80 | 26,24 | 26,24 | -1,21% | 2.326,00 |
| 28.05.2024 | 26,70 | 26,70 | 26,48 | 26,56 | -0,41% | 1.790,00 |
| 27.05.2024 | 26,26 | 26,67 | 26,16 | 26,67 | 1,48% | 5.705,00 |
| 24.05.2024 | 26,63 | 26,63 | 26,26 | 26,28 | -1,13% | 4.151,00 |
| 23.05.2024 | 26,41 | 26,96 | 26,30 | 26,58 | 1,01% | 3.105,00 |
| 22.05.2024 | 26,36 | 26,38 | 26,20 | 26,31 | -0,47% | 6.999,00 |
| 21.05.2024 | 26,00 | 26,53 | 25,94 | 26,44 | 0,08% | 9.392,00 |
| 20.05.2024 | 26,31 | 26,42 | 26,27 | 26,42 | 0,82% | 636,00 |
| 17.05.2024 | 25,87 | 26,20 | 25,82 | 26,20 | 1,75% | 2.462,00 |
| 16.05.2024 | 26,00 | 26,00 | 25,51 | 25,75 | -0,58% | 4.768,00 |
| 15.05.2024 | 26,27 | 26,47 | 25,60 | 25,90 | -2,26% | 10.767,00 |
| 14.05.2024 | 26,74 | 26,74 | 26,37 | 26,50 | -0,39% | 7.897,00 |
| 13.05.2024 | 26,71 | 26,71 | 26,25 | 26,61 | -0,32% | 12.664,00 |
| 10.05.2024 | 26,49 | 26,87 | 26,49 | 26,69 | 1,02% | 10.673,00 |
| 09.05.2024 | 26,10 | 26,42 | 26,10 | 26,42 | 1,13% | 1.282,00 |
| 08.05.2024 | 26,01 | 26,28 | 25,60 | 26,13 | -0,31% | 5.395,00 |
| 07.05.2024 | 26,22 | 26,34 | 25,96 | 26,21 | -0,19% | 5.196,00 |
| 06.05.2024 | 25,75 | 26,27 | 25,75 | 26,26 | 2,80% | 7.884,00 |
| 03.05.2024 | 25,39 | 25,66 | 25,22 | 25,54 | 0,63% | 6.935,00 |
| 02.05.2024 | 25,23 | 25,38 | 24,61 | 25,38 | -0,10% | 9.630,00 |
| 30.04.2024 | 25,41 | 25,59 | 25,13 | 25,41 | 0,00% | 2.624,00 |
| 29.04.2024 | 25,99 | 25,99 | 25,39 | 25,41 | -1,76% | 6.965,00 |