Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,84% | 7.207,00 |
| 12.05.2026 | 32,39 | 33,24 | 32,39 | 32,56 | 0,09% | 10.738,00 |
| 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 |
| 14.04.2026 | 33,23 | 33,51 | 31,98 | 32,00 | -4,73% | 17.884,00 |
| 13.04.2026 | 34,33 | 34,90 | 33,59 | 33,59 | 0,90% | 14.967,00 |
| 10.04.2026 | 33,01 | 33,83 | 32,49 | 33,29 | 0,57% | 7.917,00 |
| 09.04.2026 | 33,42 | 34,44 | 33,10 | 33,10 | 0,88% | 8.280,00 |
| 08.04.2026 | 31,82 | 33,37 | 31,42 | 32,81 | -9,99% | 75.954,00 |
| 07.04.2026 | 36,00 | 36,99 | 35,76 | 36,45 | 0,89% | 27.230,00 |
| 02.04.2026 | 36,00 | 36,80 | 35,51 | 36,13 | 3,85% | 26.507,00 |
| 01.04.2026 | 35,90 | 35,90 | 33,84 | 34,79 | -2,85% | 57.774,00 |
| 31.03.2026 | 37,30 | 37,55 | 35,43 | 35,81 | -4,68% | 24.797,00 |
| 30.03.2026 | 36,00 | 37,77 | 35,75 | 37,57 | 4,80% | 50.286,00 |
| 27.03.2026 | 35,50 | 35,99 | 35,33 | 35,85 | 2,43% | 31.338,00 |
| 26.03.2026 | 35,23 | 36,03 | 35,00 | 35,00 | -0,28% | 38.886,00 |
| 25.03.2026 | 33,00 | 35,15 | 33,00 | 35,10 | 2,33% | 34.133,00 |
| 24.03.2026 | 33,00 | 34,69 | 33,00 | 34,30 | 2,27% | 31.134,00 |
| 23.03.2026 | 36,10 | 36,99 | 32,42 | 33,54 | -7,81% | 64.400,00 |
| 20.03.2026 | 35,50 | 36,38 | 34,78 | 36,38 | 3,68% | 39.353,00 |
| 19.03.2026 | 33,67 | 36,71 | 33,67 | 35,09 | 4,75% | 70.121,00 |
| 18.03.2026 | 31,77 | 33,50 | 31,54 | 33,50 | 3,62% | 27.180,00 |
| 17.03.2026 | 31,44 | 32,40 | 31,17 | 32,33 | 5,31% | 43.829,00 |
| 16.03.2026 | 30,87 | 31,77 | 30,70 | 30,70 | -1,85% | 48.624,00 |
| 13.03.2026 | 29,99 | 31,30 | 29,76 | 31,28 | 4,37% | 33.949,00 |
| 12.03.2026 | 29,02 | 29,97 | 28,67 | 29,97 | 3,85% | 62.788,00 |
| 11.03.2026 | 27,50 | 28,99 | 27,50 | 28,86 | 7,25% | 14.805,00 |
| 10.03.2026 | 27,56 | 28,50 | 26,73 | 26,91 | -1,79% | 74.533,00 |
| 09.03.2026 | 29,40 | 30,27 | 27,40 | 27,40 | -5,12% | 58.391,00 |
| 06.03.2026 | 27,25 | 28,88 | 27,25 | 28,88 | 5,02% | 35.526,00 |
| 05.03.2026 | 27,10 | 27,50 | 26,41 | 27,50 | 1,48% | 11.796,00 |
| 04.03.2026 | 27,30 | 27,47 | 26,29 | 27,10 | 2,46% | 38.169,00 |
| 03.03.2026 | 27,90 | 28,34 | 26,45 | 26,45 | -4,10% | 35.920,00 |
| 02.03.2026 | 27,50 | 28,16 | 26,46 | 27,58 | 9,23% | 108.190,00 |
| 27.02.2026 | 24,45 | 25,39 | 24,45 | 25,25 | 1,81% | 14.133,00 |
| 26.02.2026 | 24,53 | 24,80 | 24,09 | 24,80 | 0,40% | 4.118,00 |
| 25.02.2026 | 24,96 | 24,96 | 24,62 | 24,70 | 0,00% | 10.788,00 |
| 24.02.2026 | 24,61 | 24,90 | 24,57 | 24,70 | 0,41% | 9.271,00 |
| 23.02.2026 | 24,55 | 24,60 | 24,16 | 24,60 | 0,33% | 11.329,00 |
| 20.02.2026 | 24,60 | 24,61 | 24,15 | 24,52 | -1,13% | 9.441,00 |
| 19.02.2026 | 24,09 | 25,04 | 23,88 | 24,80 | 3,38% | 17.122,00 |
| 18.02.2026 | 23,01 | 24,01 | 23,01 | 23,99 | 5,87% | 11.932,00 |
| 17.02.2026 | 23,34 | 23,55 | 22,66 | 22,66 | -3,86% | 1.929,00 |
| 16.02.2026 | 23,89 | 23,99 | 23,20 | 23,57 | 0,30% | 5.939,00 |
| 13.02.2026 | 23,21 | 23,72 | 23,21 | 23,50 | 1,56% | 6.348,00 |
| 12.02.2026 | 23,84 | 24,20 | 23,14 | 23,14 | -3,26% | 8.245,00 |
| 11.02.2026 | 23,51 | 24,09 | 23,51 | 23,92 | 3,82% | 20.759,00 |
| 10.02.2026 | 23,10 | 23,73 | 23,04 | 23,04 | 0,17% | 7.372,00 |
| 09.02.2026 | 23,09 | 23,28 | 22,81 | 23,00 | -1,37% | 41.770,00 |
| 06.02.2026 | 22,64 | 23,32 | 22,46 | 23,32 | 4,53% | 8.139,00 |
| 05.02.2026 | 22,39 | 22,72 | 21,89 | 22,31 | -1,85% | 5.502,00 |
| 04.02.2026 | 22,40 | 22,73 | 21,91 | 22,73 | 1,97% | 27.010,00 |
| 03.02.2026 | 22,09 | 22,29 | 21,70 | 22,29 | 0,86% | 10.683,00 |
| 02.02.2026 | 21,90 | 22,10 | 21,37 | 22,10 | -0,85% | 6.369,00 |
| 30.01.2026 | 22,22 | 22,66 | 22,12 | 22,29 | -0,49% | 5.615,00 |
| 29.01.2026 | 22,09 | 22,94 | 22,09 | 22,40 | 0,72% | 21.863,00 |
| 28.01.2026 | 22,03 | 22,24 | 21,81 | 22,24 | 1,41% | 24.223,00 |
| 27.01.2026 | 21,49 | 21,96 | 21,40 | 21,93 | 2,00% | 6.593,00 |