36,150€
2,99%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,60 | 36,25 | 34,90 | 36,00 | 2,71% | 8.219,00 |
| 19.03.2026 | 33,75 | 36,55 | 33,70 | 35,05 | 3,70% | 15.753,00 |
| 18.03.2026 | 31,85 | 33,80 | 31,65 | 33,80 | 5,46% | 35.400,00 |
| 17.03.2026 | 31,30 | 32,15 | 31,05 | 32,05 | 3,55% | - |
| 16.03.2026 | 30,95 | 31,70 | 30,85 | 30,95 | 0,32% | 6.834,00 |
| 13.03.2026 | 29,95 | 31,15 | 29,85 | 30,85 | 3,35% | 19.000,00 |
| 12.03.2026 | 29,40 | 29,95 | 28,75 | 29,85 | 2,40% | 5.264,00 |
| 11.03.2026 | 27,85 | 29,15 | 27,70 | 29,15 | 4,29% | - |
| 10.03.2026 | 27,60 | 28,45 | 26,95 | 27,95 | 1,82% | 4.836,00 |
| 09.03.2026 | 29,25 | 30,15 | 27,00 | 27,45 | -4,85% | 21.929,00 |
| 06.03.2026 | 27,35 | 28,95 | 27,35 | 28,85 | 5,48% | 24.121,00 |
| 05.03.2026 | 27,10 | 27,55 | 26,35 | 27,35 | 0,74% | - |
| 04.03.2026 | 27,40 | 27,40 | 26,35 | 27,15 | 0,74% | 5.830,00 |
| 03.03.2026 | 27,70 | 28,25 | 26,45 | 26,95 | -1,64% | 32.750,00 |
| 02.03.2026 | 26,85 | 28,10 | 26,35 | 27,40 | 8,51% | 16.900,00 |
| 27.02.2026 | 24,55 | 25,35 | 24,45 | 25,25 | 2,43% | 4.400,00 |
| 26.02.2026 | 24,65 | 25,05 | 24,05 | 24,65 | 0,00% | 16.684,00 |
| 25.02.2026 | 24,65 | 24,95 | 24,45 | 24,65 | -0,40% | - |
| 24.02.2026 | 24,65 | 24,95 | 24,55 | 24,75 | 0,41% | 17.700,00 |
| 23.02.2026 | 24,35 | 24,75 | 24,10 | 24,65 | 0,82% | 9.400,00 |
| 20.02.2026 | 24,55 | 24,75 | 24,05 | 24,45 | -0,41% | - |
| 19.02.2026 | 23,95 | 25,05 | 23,85 | 24,55 | 2,51% | 12.201,00 |
| 18.02.2026 | 23,05 | 24,05 | 23,05 | 23,95 | 3,68% | - |
| 17.02.2026 | 23,60 | 23,85 | 22,75 | 23,10 | -3,14% | 47.000,00 |
| 16.02.2026 | 23,85 | 24,05 | 23,35 | 23,85 | 0,42% | - |
| 13.02.2026 | 23,25 | 23,75 | 23,20 | 23,75 | 2,37% | - |
| 12.02.2026 | 24,05 | 24,10 | 23,15 | 23,20 | -3,53% | 18.000,00 |
| 11.02.2026 | 23,35 | 24,15 | 23,35 | 24,05 | 3,00% | 12.000,00 |
| 10.02.2026 | 23,25 | 23,75 | 23,15 | 23,35 | 0,43% | - |
| 09.02.2026 | 23,15 | 23,35 | 22,85 | 23,25 | -0,43% | 26.500,00 |
| 06.02.2026 | 22,45 | 23,45 | 22,45 | 23,35 | 4,01% | 11.400,00 |
| 05.02.2026 | 22,55 | 22,70 | 22,10 | 22,45 | -1,10% | 4.300,00 |
| 04.02.2026 | 22,30 | 22,95 | 21,90 | 22,70 | 1,79% | - |
| 03.02.2026 | 21,95 | 22,45 | 21,65 | 22,30 | 1,13% | 47.000,00 |
| 02.02.2026 | 21,60 | 22,65 | 21,35 | 22,05 | -2,65% | 16.800,00 |
| 30.01.2026 | 22,55 | 22,75 | 22,15 | 22,65 | 0,89% | 15.200,00 |
| 29.01.2026 | 22,10 | 22,95 | 22,10 | 22,45 | 2,28% | 2.340,00 |
| 28.01.2026 | 21,95 | 22,25 | 21,85 | 21,95 | 0,46% | - |
| 27.01.2026 | 21,55 | 21,95 | 21,25 | 21,85 | 1,39% | - |
| 26.01.2026 | 21,95 | 22,25 | 21,35 | 21,55 | -0,46% | 33.300,00 |
| 23.01.2026 | 20,85 | 21,75 | 20,85 | 21,65 | 3,59% | - |
| 22.01.2026 | 21,95 | 22,05 | 20,85 | 20,90 | -4,78% | - |
| 21.01.2026 | 21,15 | 21,95 | 21,15 | 21,95 | 3,29% | - |
| 20.01.2026 | 21,35 | 21,55 | 20,95 | 21,25 | -0,47% | 29.200,00 |
| 19.01.2026 | 21,65 | 21,95 | 20,95 | 21,35 | -2,29% | 6.270,00 |
| 16.01.2026 | 21,25 | 21,90 | 21,05 | 21,85 | 2,82% | - |
| 15.01.2026 | 21,25 | 21,55 | 20,95 | 21,25 | -0,47% | 42.262,00 |
| 14.01.2026 | 21,00 | 21,85 | 20,60 | 21,35 | 1,43% | 51.900,00 |
| 13.01.2026 | 20,55 | 21,25 | 20,45 | 21,05 | 2,93% | 3.870,00 |
| 12.01.2026 | 20,15 | 20,65 | 19,98 | 20,45 | 0,99% | 16.000,00 |
| 09.01.2026 | 20,35 | 20,55 | 20,15 | 20,25 | -0,98% | - |
| 08.01.2026 | 19,75 | 20,45 | 19,50 | 20,45 | 4,34% | 1.728,00 |
| 07.01.2026 | 19,93 | 19,93 | 19,53 | 19,60 | -1,13% | - |
| 06.01.2026 | 20,55 | 20,75 | 19,83 | 19,83 | -4,00% | 8.200,00 |
| 05.01.2026 | 21,05 | 21,15 | 20,05 | 20,65 | -0,96% | - |
| 02.01.2026 | 20,25 | 20,85 | 20,25 | 20,85 | 3,86% | 9.605,00 |
| 30.12.2025 | 19,80 | 20,20 | 19,80 | 20,08 | 2,16% | - |
| 29.12.2025 | 19,50 | 19,90 | 19,45 | 19,65 | 0,51% | - |
| 23.12.2025 | 19,30 | 19,55 | 19,20 | 19,55 | 1,56% | 1.053,00 |
| 22.12.2025 | 19,48 | 19,73 | 19,15 | 19,25 | -0,77% | - |
| 19.12.2025 | 19,35 | 19,48 | 19,25 | 19,40 | -0,64% | - |
| 18.12.2025 | 19,48 | 19,55 | 19,45 | 19,53 | 0,51% | - |
| 17.12.2025 | 19,20 | 19,55 | 19,10 | 19,43 | 1,70% | - |
| 16.12.2025 | 19,50 | 19,50 | 18,90 | 19,10 | -3,05% | - |
| 15.12.2025 | 19,70 | 19,75 | 19,38 | 19,70 | 0,77% | - |
| 12.12.2025 | 19,48 | 19,70 | 19,40 | 19,55 | 0,51% | - |
| 11.12.2025 | 19,65 | 19,65 | 19,30 | 19,45 | -1,64% | - |
| 10.12.2025 | 19,88 | 19,90 | 19,73 | 19,78 | 0,38% | - |
| 09.12.2025 | 19,98 | 20,15 | 19,70 | 19,70 | -0,76% | - |
| 08.12.2025 | 19,70 | 20,00 | 19,70 | 19,85 | 0,76% | 2.000,00 |
| 05.12.2025 | 20,05 | 20,10 | 19,70 | 19,70 | -0,76% | - |
| 04.12.2025 | 20,08 | 20,10 | 19,85 | 19,85 | -1,00% | - |
| 03.12.2025 | 19,60 | 20,10 | 19,60 | 20,05 | 2,82% | - |
| 02.12.2025 | 19,80 | 19,80 | 19,35 | 19,50 | -0,51% | - |
| 01.12.2025 | 19,78 | 19,98 | 19,55 | 19,60 | -0,25% | - |
| 28.11.2025 | 19,83 | 19,88 | 19,65 | 19,65 | -0,25% | - |
| 27.11.2025 | 19,45 | 19,75 | 19,45 | 19,70 | 1,55% | - |
| 26.11.2025 | 19,50 | 19,60 | 19,35 | 19,40 | 1,31% | - |
| 25.11.2025 | 19,68 | 19,80 | 19,10 | 19,15 | -2,05% | 140,00 |
| 24.11.2025 | 20,10 | 20,10 | 19,55 | 19,55 | -1,51% | - |
| 21.11.2025 | 20,15 | 20,15 | 19,68 | 19,85 | -2,70% | 590,00 |
| 20.11.2025 | 20,35 | 20,55 | 20,00 | 20,40 | 0,99% | 3.200,00 |
| 19.11.2025 | 20,90 | 20,95 | 20,00 | 20,20 | -2,42% | - |
| 18.11.2025 | 20,85 | 21,05 | 20,55 | 20,70 | -1,90% | - |
| 17.11.2025 | 20,85 | 21,20 | 20,85 | 21,10 | 0,96% | 710,00 |
| 14.11.2025 | 20,60 | 21,05 | 20,60 | 20,90 | -0,48% | - |
| 13.11.2025 | 20,85 | 21,15 | 20,55 | 21,00 | 0,96% | - |
| 12.11.2025 | 21,40 | 21,55 | 20,80 | 20,80 | -1,89% | - |
| 11.11.2025 | 20,75 | 21,45 | 20,75 | 21,20 | 1,68% | - |
| 10.11.2025 | 21,25 | 21,30 | 20,55 | 20,85 | -0,24% | - |
| 07.11.2025 | 20,85 | 21,05 | 20,70 | 20,90 | 0,72% | - |
| 06.11.2025 | 20,85 | 21,05 | 20,70 | 20,75 | -0,72% | - |
| 05.11.2025 | 20,70 | 21,05 | 20,70 | 20,90 | 0,97% | - |
| 04.11.2025 | 20,75 | 20,75 | 20,40 | 20,70 | -0,24% | - |
| 03.11.2025 | 20,95 | 21,05 | 20,75 | 20,75 | -0,24% | 1.176,00 |
| 31.10.2025 | 20,80 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 30.10.2025 | 20,90 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 29.10.2025 | 20,35 | 21,05 | 20,35 | 20,80 | 0,97% | - |
| 28.10.2025 | 20,85 | 20,90 | 20,45 | 20,60 | -0,96% | - |
| 27.10.2025 | 20,95 | 21,05 | 20,65 | 20,80 | 0,00% | - |