20,200€
-0,98%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,65 | 20,70 | 20,10 | 20,30 | -1,69% | - |
| 04.09.2025 | 20,40 | 20,70 | 20,30 | 20,65 | 1,72% | - |
| 03.09.2025 | 21,15 | 21,30 | 20,30 | 20,30 | -4,69% | - |
| 02.09.2025 | 21,15 | 21,65 | 21,10 | 21,30 | 0,47% | 300,00 |
| 01.09.2025 | 21,05 | 21,30 | 20,95 | 21,20 | 0,47% | - |
| 29.08.2025 | 20,95 | 21,20 | 20,90 | 21,10 | 0,48% | 270,00 |
| 28.08.2025 | 21,25 | 21,25 | 20,60 | 21,00 | -0,71% | - |
| 27.08.2025 | 21,05 | 21,30 | 21,05 | 21,15 | 0,48% | - |
| 26.08.2025 | 21,35 | 21,45 | 20,95 | 21,05 | -2,09% | - |
| 25.08.2025 | 21,25 | 21,50 | 21,00 | 21,50 | 0,00% | - |
| 22.08.2025 | 21,50 | 21,55 | 21,30 | 21,50 | 0,00% | - |
| 21.08.2025 | 21,10 | 21,55 | 21,10 | 21,50 | 2,87% | - |
| 20.08.2025 | 20,45 | 21,00 | 20,45 | 20,90 | 1,95% | - |
| 19.08.2025 | 20,55 | 20,70 | 20,40 | 20,50 | -1,91% | - |
| 18.08.2025 | 20,85 | 21,05 | 20,55 | 20,90 | -0,48% | - |
| 15.08.2025 | 20,95 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 14.08.2025 | 21,10 | 21,15 | 20,70 | 21,00 | 0,00% | - |
| 13.08.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 0,96% | - |
| 12.08.2025 | 21,05 | 21,20 | 20,75 | 20,80 | -0,48% | 282,00 |
| 11.08.2025 | 21,35 | 21,35 | 20,50 | 20,90 | -0,71% | 5.325,00 |
| 08.08.2025 | 21,25 | 21,70 | 20,95 | 21,05 | -1,17% | - |
| 07.08.2025 | 21,25 | 21,55 | 21,15 | 21,30 | 0,47% | - |
| 06.08.2025 | 21,75 | 22,35 | 20,80 | 21,20 | -2,53% | 210,00 |
| 05.08.2025 | 21,85 | 22,10 | 21,65 | 21,75 | -0,23% | - |
| 04.08.2025 | 22,05 | 22,25 | 21,70 | 21,80 | -0,91% | - |
| 01.08.2025 | 22,60 | 22,75 | 21,90 | 22,00 | -2,65% | - |
| 31.07.2025 | 22,55 | 22,80 | 22,40 | 22,60 | -0,22% | - |
| 30.07.2025 | 23,35 | 23,35 | 22,40 | 22,65 | -3,21% | - |
| 29.07.2025 | 22,45 | 23,40 | 22,45 | 23,40 | 4,00% | - |
| 28.07.2025 | 21,55 | 22,55 | 21,55 | 22,50 | 4,17% | 250,00 |
| 25.07.2025 | 21,85 | 21,95 | 21,60 | 21,60 | -0,92% | - |
| 24.07.2025 | 21,95 | 22,00 | 21,60 | 21,80 | -0,91% | 225,00 |
| 23.07.2025 | 22,25 | 22,35 | 21,50 | 22,00 | 0,92% | 600,00 |
| 22.07.2025 | 21,95 | 22,20 | 21,70 | 21,80 | -0,46% | - |
| 21.07.2025 | 22,25 | 22,30 | 21,90 | 21,90 | -0,90% | 200,00 |
| 18.07.2025 | 22,25 | 22,50 | 22,05 | 22,10 | -0,45% | - |
| 17.07.2025 | 22,25 | 22,25 | 21,90 | 22,20 | 0,45% | - |
| 16.07.2025 | 22,30 | 22,40 | 21,85 | 22,10 | -0,45% | - |
| 15.07.2025 | 22,95 | 22,95 | 22,10 | 22,20 | -1,77% | - |
| 14.07.2025 | 22,95 | 23,40 | 22,55 | 22,60 | -2,59% | - |
| 11.07.2025 | 22,85 | 23,25 | 22,75 | 23,20 | 1,75% | - |
| 10.07.2025 | 22,45 | 22,85 | 22,45 | 22,80 | 1,33% | - |
| 09.07.2025 | 22,35 | 22,60 | 22,30 | 22,50 | 1,12% | - |
| 08.07.2025 | 21,85 | 22,35 | 21,70 | 22,25 | 2,53% | 140,00 |
| 07.07.2025 | 21,90 | 21,90 | 21,60 | 21,70 | -1,14% | 10,00 |
| 04.07.2025 | 21,85 | 22,10 | 21,80 | 21,95 | 0,69% | - |
| 03.07.2025 | 22,00 | 22,05 | 21,75 | 21,80 | -0,68% | - |
| 02.07.2025 | 21,45 | 22,00 | 21,25 | 21,95 | 2,57% | - |
| 01.07.2025 | 21,50 | 21,70 | 21,40 | 21,40 | 0,47% | - |
| 30.06.2025 | 21,50 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 27.06.2025 | 21,55 | 21,70 | 21,40 | 21,40 | -0,47% | - |
| 26.06.2025 | 21,40 | 21,70 | 21,35 | 21,50 | 0,00% | - |
| 25.06.2025 | 21,70 | 21,90 | 21,40 | 21,50 | -0,92% | 1.000,00 |
| 24.06.2025 | 22,45 | 22,55 | 21,60 | 21,70 | -5,24% | - |
| 23.06.2025 | 24,60 | 24,70 | 22,80 | 22,90 | -4,98% | - |
| 20.06.2025 | 24,40 | 24,50 | 23,80 | 24,10 | -1,83% | - |
| 19.06.2025 | 24,20 | 24,75 | 24,20 | 24,55 | 1,24% | 74,00 |
| 18.06.2025 | 24,45 | 24,55 | 24,00 | 24,25 | -0,82% | - |
| 17.06.2025 | 23,90 | 24,55 | 23,75 | 24,45 | 2,30% | 1.000,00 |
| 16.06.2025 | 24,25 | 24,35 | 23,60 | 23,90 | -0,62% | 164,00 |
| 13.06.2025 | 23,35 | 24,10 | 23,30 | 24,05 | 5,48% | - |
| 12.06.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 0,88% | - |
| 11.06.2025 | 22,05 | 22,60 | 21,90 | 22,60 | 2,26% | - |
| 10.06.2025 | 21,60 | 22,20 | 21,60 | 22,10 | 2,31% | - |
| 09.06.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 0,47% | 40,00 |
| 06.06.2025 | 21,15 | 21,60 | 21,10 | 21,50 | 1,42% | - |
| 05.06.2025 | 20,90 | 21,50 | 20,90 | 21,20 | 0,71% | 500,00 |
| 04.06.2025 | 21,20 | 21,50 | 21,00 | 21,05 | -1,41% | 308,00 |
| 03.06.2025 | 21,20 | 21,45 | 21,00 | 21,35 | 0,47% | - |
| 02.06.2025 | 20,80 | 21,40 | 20,75 | 21,25 | 2,66% | - |
| 30.05.2025 | 21,00 | 21,30 | 20,50 | 20,70 | -1,66% | - |
| 29.05.2025 | 21,50 | 21,50 | 20,90 | 21,05 | -1,17% | 49,00 |
| 28.05.2025 | 21,20 | 21,70 | 21,15 | 21,30 | -0,47% | - |
| 27.05.2025 | 21,25 | 21,70 | 21,15 | 21,40 | 1,42% | 50,00 |
| 26.05.2025 | 21,15 | 21,30 | 21,05 | 21,10 | 0,48% | - |
| 23.05.2025 | 20,60 | 21,00 | 20,55 | 21,00 | 0,96% | - |
| 22.05.2025 | 20,60 | 21,00 | 20,40 | 20,80 | -0,48% | - |
| 21.05.2025 | 21,10 | 21,40 | 20,90 | 20,90 | -0,48% | 4.650,00 |
| 20.05.2025 | 21,40 | 21,45 | 20,85 | 21,00 | 1,94% | - |
| 19.05.2025 | 21,10 | 21,15 | 20,50 | 20,60 | -2,83% | - |
| 16.05.2025 | 20,65 | 21,25 | 20,65 | 21,20 | 0,47% | 620,00 |
| 15.05.2025 | 20,85 | 21,10 | 20,20 | 21,10 | 0,96% | - |
| 14.05.2025 | 21,00 | 21,30 | 20,60 | 20,90 | -0,95% | - |
| 13.05.2025 | 20,80 | 21,20 | 20,60 | 21,10 | 1,20% | - |
| 12.05.2025 | 20,40 | 21,30 | 20,40 | 20,85 | 1,96% | - |
| 09.05.2025 | 20,30 | 20,70 | 20,30 | 20,45 | 0,74% | 500,00 |
| 08.05.2025 | 20,20 | 20,50 | 20,08 | 20,30 | 0,00% | - |
| 07.05.2025 | 20,30 | 20,70 | 20,03 | 20,30 | -0,98% | - |
| 06.05.2025 | 20,45 | 20,80 | 20,35 | 20,50 | 0,49% | - |
| 05.05.2025 | 20,00 | 20,50 | 19,75 | 20,40 | -0,97% | 3.500,00 |
| 02.05.2025 | 19,83 | 20,60 | 19,83 | 20,60 | 4,70% | - |
| 30.04.2025 | 20,20 | 20,45 | 19,48 | 19,68 | -3,08% | 1.500,00 |
| 29.04.2025 | 20,15 | 20,35 | 19,70 | 20,30 | 1,37% | 3.000,00 |
| 28.04.2025 | 20,05 | 20,20 | 19,88 | 20,03 | 0,25% | 40,00 |
| 25.04.2025 | 20,25 | 20,45 | 19,78 | 19,98 | -0,62% | 48,00 |
| 24.04.2025 | 20,10 | 20,40 | 20,08 | 20,10 | -0,50% | 275,00 |
| 23.04.2025 | 20,40 | 20,95 | 19,98 | 20,20 | -0,49% | 110,00 |
| 22.04.2025 | 19,95 | 20,70 | 19,95 | 20,30 | -0,98% | 600,00 |
| 17.04.2025 | 20,55 | 20,85 | 20,08 | 20,50 | -0,49% | - |
| 16.04.2025 | 20,45 | 20,80 | 20,15 | 20,60 | 0,98% | - |