36,845€
-2,11%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 37,24 | 37,49 | 36,77 | 37,12 | -1,38% | 1.523,00 |
| 02.09.2026 | 37,99 | 38,33 | 37,18 | 37,64 | -0,95% | 5.833,00 |
| 01.09.2026 | 36,70 | 38,00 | 36,70 | 38,00 | 3,54% | 14.284,00 |
| 31.08.2026 | 36,28 | 37,00 | 36,28 | 36,70 | 2,71% | 2.795,00 |
| 28.08.2026 | 35,40 | 35,82 | 35,40 | 35,73 | 0,73% | 1.630,00 |
| 27.08.2026 | 35,27 | 35,60 | 35,25 | 35,47 | 0,25% | 2.479,00 |
| 26.08.2026 | 35,01 | 35,64 | 34,78 | 35,38 | 0,97% | 3.168,00 |
| 25.08.2026 | 36,17 | 36,26 | 35,04 | 35,04 | -3,89% | 4.852,00 |
| 24.08.2026 | 36,50 | 36,60 | 36,25 | 36,46 | -0,11% | 5.375,00 |
| 21.08.2026 | 36,58 | 36,90 | 36,50 | 36,50 | -0,71% | 5.625,00 |
| 20.08.2026 | 36,15 | 36,79 | 35,96 | 36,76 | 2,03% | 4.182,00 |
| 19.08.2026 | 36,00 | 36,31 | 36,00 | 36,03 | 0,64% | 6.642,00 |
| 18.08.2026 | 35,95 | 36,24 | 35,68 | 35,80 | 0,00% | 2.334,00 |
| 17.08.2026 | 34,80 | 35,80 | 34,80 | 35,80 | 1,73% | 4.693,00 |
| 14.08.2026 | 34,85 | 35,27 | 34,68 | 35,19 | 2,80% | 2.381,00 |
| 13.08.2026 | 34,91 | 35,22 | 34,23 | 34,23 | -3,33% | 6.682,00 |
| 12.08.2026 | 35,48 | 35,70 | 35,19 | 35,41 | 1,46% | 2.856,00 |
| 11.08.2026 | 35,18 | 36,24 | 34,90 | 34,90 | -1,33% | 9.130,00 |
| 10.08.2026 | 34,02 | 35,37 | 33,70 | 35,37 | 4,80% | 2.141,00 |
| 07.08.2026 | 34,12 | 34,43 | 33,74 | 33,75 | -0,47% | 1.886,00 |
| 06.08.2026 | 32,77 | 33,91 | 32,77 | 33,91 | 1,13% | 514,00 |
| 05.08.2026 | 33,51 | 34,43 | 33,51 | 33,53 | -0,09% | 48.713,00 |
| 04.08.2026 | 34,76 | 35,64 | 33,45 | 33,56 | -3,29% | 9.120,00 |
| 03.08.2026 | 34,50 | 34,80 | 33,74 | 34,70 | -2,25% | 3.982,00 |
| 31.07.2026 | 34,30 | 35,50 | 34,30 | 35,50 | 1,14% | 9.151,00 |
| 30.07.2026 | 35,81 | 35,81 | 34,77 | 35,10 | -1,24% | 6.587,00 |
| 29.07.2026 | 34,12 | 35,85 | 34,12 | 35,54 | 6,89% | 21.056,00 |
| 28.07.2026 | 33,90 | 34,00 | 33,00 | 33,25 | -2,09% | 11.221,00 |
| 27.07.2026 | 33,67 | 34,34 | 33,36 | 33,96 | -3,80% | 7.336,00 |
| 24.07.2026 | 35,90 | 36,16 | 35,25 | 35,30 | -2,19% | 10.477,00 |
| 23.07.2026 | 35,00 | 36,42 | 34,53 | 36,09 | 4,61% | 49.255,00 |
| 22.07.2026 | 32,85 | 34,74 | 32,83 | 34,50 | 6,06% | 14.877,00 |
| 21.07.2026 | 32,66 | 33,03 | 32,50 | 32,53 | -0,73% | 6.722,00 |
| 20.07.2026 | 33,00 | 33,30 | 31,96 | 32,77 | 0,58% | 7.271,00 |
| 17.07.2026 | 31,00 | 32,58 | 30,92 | 32,58 | 6,02% | 9.794,00 |
| 16.07.2026 | 30,78 | 31,30 | 30,73 | 30,73 | -0,87% | 1.871,00 |
| 15.07.2026 | 31,46 | 31,76 | 31,00 | 31,00 | -1,34% | 11.868,00 |
| 14.07.2026 | 31,69 | 32,10 | 31,29 | 31,42 | 1,35% | 20.172,00 |
| 13.07.2026 | 30,03 | 31,07 | 30,03 | 31,00 | 5,44% | 2.255,00 |
| 10.07.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -2,00% | 2.015,00 |
| 09.07.2026 | 29,93 | 30,08 | 29,56 | 30,00 | -1,38% | 10.717,00 |
| 08.07.2026 | 30,00 | 30,61 | 29,67 | 30,42 | 4,50% | 4.806,00 |
| 07.07.2026 | 28,00 | 29,14 | 28,00 | 29,11 | 3,04% | 4.607,00 |
| 06.07.2026 | 27,99 | 28,37 | 27,99 | 28,25 | -0,11% | 1.189,00 |
| 03.07.2026 | 28,33 | 28,38 | 27,88 | 28,28 | 1,51% | 785,00 |
| 02.07.2026 | 27,16 | 28,19 | 27,16 | 27,86 | 2,09% | 5.500,00 |
| 01.07.2026 | 27,56 | 27,67 | 27,29 | 27,29 | -1,80% | 1.586,00 |
| 30.06.2026 | 26,99 | 27,79 | 26,99 | 27,79 | 1,31% | 1.354,00 |
| 29.06.2026 | 27,13 | 27,88 | 27,13 | 27,43 | 0,44% | 3.975,00 |
| 26.06.2026 | 27,59 | 27,59 | 27,10 | 27,31 | -1,51% | 8.394,00 |
| 25.06.2026 | 27,89 | 27,89 | 27,17 | 27,73 | -0,22% | 4.126,00 |
| 24.06.2026 | 28,44 | 28,61 | 27,78 | 27,79 | -2,29% | 3.108,00 |
| 23.06.2026 | 28,39 | 28,62 | 28,39 | 28,44 | -0,97% | 4.865,00 |
| 22.06.2026 | 28,61 | 28,99 | 28,55 | 28,72 | 0,00% | 5.897,00 |
| 19.06.2026 | 28,16 | 28,86 | 28,16 | 28,72 | 1,48% | 6.441,00 |
| 18.06.2026 | 28,50 | 29,01 | 27,68 | 28,30 | -2,65% | 4.638,00 |
| 17.06.2026 | 28,40 | 29,49 | 28,36 | 29,07 | 0,24% | 11.360,00 |
| 16.06.2026 | 29,39 | 29,51 | 28,90 | 29,00 | -0,75% | 6.742,00 |
| 15.06.2026 | 29,70 | 30,00 | 29,14 | 29,22 | -7,94% | 38.145,00 |
| 12.06.2026 | 31,80 | 31,80 | 30,00 | 31,74 | -1,58% | 11.880,00 |
| 11.06.2026 | 32,50 | 33,44 | 32,25 | 32,25 | -0,77% | 3.130,00 |
| 10.06.2026 | 31,45 | 32,57 | 31,45 | 32,50 | 3,60% | 802,00 |
| 09.06.2026 | 32,16 | 32,34 | 31,07 | 31,37 | -3,15% | 2.365,00 |
| 08.06.2026 | 32,82 | 33,46 | 32,39 | 32,39 | 0,72% | 3.749,00 |
| 05.06.2026 | 32,28 | 32,80 | 32,16 | 32,16 | -0,53% | 5.832,00 |
| 04.06.2026 | 32,63 | 32,63 | 32,25 | 32,33 | -2,44% | 740,00 |
| 03.06.2026 | 32,57 | 33,15 | 32,57 | 33,14 | 2,60% | 1.730,00 |
| 02.06.2026 | 31,96 | 32,30 | 31,75 | 32,30 | 1,00% | 1.705,00 |
| 01.06.2026 | 31,23 | 32,88 | 31,23 | 31,98 | 3,33% | 8.332,00 |
| 29.05.2026 | 31,16 | 31,42 | 30,58 | 30,95 | -1,43% | 8.679,00 |
| 28.05.2026 | 31,67 | 32,10 | 31,35 | 31,40 | -0,10% | 2.760,00 |
| 27.05.2026 | 32,09 | 32,37 | 31,43 | 31,43 | -3,56% | 8.143,00 |
| 26.05.2026 | 31,75 | 33,07 | 31,75 | 32,59 | 3,39% | 11.963,00 |
| 25.05.2026 | 32,10 | 32,22 | 31,30 | 31,52 | -5,77% | 7.371,00 |
| 22.05.2026 | 33,67 | 33,85 | 33,18 | 33,45 | 0,45% | 1.962,00 |
| 21.05.2026 | 33,98 | 34,24 | 33,20 | 33,30 | -0,12% | 5.028,00 |
| 20.05.2026 | 35,00 | 35,00 | 33,34 | 33,34 | -4,74% | 7.448,00 |
| 19.05.2026 | 34,07 | 35,20 | 33,48 | 35,00 | 2,70% | 16.756,00 |
| 18.05.2026 | 33,91 | 34,47 | 33,33 | 34,08 | 0,71% | 2.118,00 |
| 15.05.2026 | 31,91 | 33,84 | 31,91 | 33,84 | 5,85% | 4.329,00 |
| 14.05.2026 | 32,07 | 32,50 | 31,84 | 31,97 | 0,03% | 937,00 |
| 13.05.2026 | 32,21 | 32,45 | 31,96 | 31,96 | -1,75% | 7.207,00 |
| 11.05.2026 | 31,90 | 32,53 | 31,60 | 32,53 | 3,93% | 2.230,00 |
| 08.05.2026 | 31,70 | 31,73 | 31,03 | 31,30 | 0,32% | 4.940,00 |
| 07.05.2026 | 31,86 | 32,00 | 30,49 | 31,20 | -2,29% | 22.020,00 |
| 06.05.2026 | 35,01 | 35,01 | 31,05 | 31,93 | -9,16% | 12.217,00 |
| 05.05.2026 | 35,12 | 35,46 | 34,72 | 35,15 | 0,17% | 7.272,00 |
| 04.05.2026 | 33,68 | 35,36 | 33,50 | 35,09 | 2,93% | 11.908,00 |
| 30.04.2026 | 34,27 | 34,62 | 33,58 | 34,09 | -0,73% | 4.398,00 |
| 29.04.2026 | 32,93 | 34,35 | 32,93 | 34,34 | 3,84% | 9.092,00 |
| 28.04.2026 | 32,89 | 33,74 | 32,89 | 33,07 | 2,38% | 4.795,00 |
| 27.04.2026 | 32,31 | 33,21 | 32,30 | 32,30 | 1,06% | 5.337,00 |
| 24.04.2026 | 33,03 | 33,50 | 31,96 | 31,96 | -3,94% | 5.145,00 |
| 23.04.2026 | 32,49 | 33,29 | 32,39 | 33,27 | 1,99% | 6.841,00 |
| 22.04.2026 | 31,19 | 32,62 | 31,19 | 32,62 | 2,68% | 15.311,00 |
| 21.04.2026 | 30,59 | 31,77 | 30,59 | 31,77 | 4,78% | 12.988,00 |
| 20.04.2026 | 31,02 | 31,31 | 30,27 | 30,32 | 3,69% | 39.902,00 |
| 17.04.2026 | 32,49 | 32,83 | 29,02 | 29,24 | -10,72% | 16.167,00 |
| 16.04.2026 | 31,25 | 32,78 | 31,04 | 32,75 | 5,82% | 7.052,00 |
| 15.04.2026 | 32,06 | 32,40 | 30,95 | 30,95 | -3,28% | 20.309,00 |