23,950€
-3,04%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,15 | 24,15 | 23,50 | 23,90 | -3,24% | - |
| 02.04.2025 | 24,80 | 25,00 | 24,40 | 24,70 | -1,20% | - |
| 01.04.2025 | 24,45 | 25,00 | 24,45 | 25,00 | 2,25% | 320,00 |
| 31.03.2025 | 24,00 | 24,55 | 23,95 | 24,45 | 2,30% | 60,00 |
| 28.03.2025 | 24,10 | 24,35 | 23,80 | 23,90 | -1,04% | - |
| 27.03.2025 | 24,00 | 24,40 | 23,80 | 24,15 | 0,00% | - |
| 26.03.2025 | 23,70 | 24,30 | 23,70 | 24,15 | 0,62% | - |
| 25.03.2025 | 23,60 | 24,15 | 23,50 | 24,00 | 1,48% | - |
| 24.03.2025 | 23,65 | 23,95 | 23,50 | 23,65 | -0,42% | - |
| 21.03.2025 | 23,20 | 24,00 | 23,20 | 23,75 | 1,50% | - |
| 20.03.2025 | 23,20 | 23,40 | 23,00 | 23,40 | 1,08% | - |
| 19.03.2025 | 22,50 | 23,20 | 22,50 | 23,15 | 2,43% | 325,00 |
| 18.03.2025 | 22,50 | 22,95 | 22,50 | 22,60 | 0,67% | - |
| 17.03.2025 | 22,35 | 22,80 | 22,30 | 22,45 | 1,13% | - |
| 14.03.2025 | 22,00 | 22,40 | 21,80 | 22,20 | 2,07% | 600,00 |
| 13.03.2025 | 22,00 | 22,40 | 21,65 | 21,75 | -0,91% | - |
| 12.03.2025 | 21,90 | 22,20 | 21,70 | 21,95 | 0,23% | - |
| 11.03.2025 | 22,25 | 22,75 | 21,80 | 21,90 | -2,01% | 222,00 |
| 10.03.2025 | 21,65 | 22,65 | 21,55 | 22,35 | 4,68% | - |
| 07.03.2025 | 20,70 | 21,60 | 20,70 | 21,35 | 2,89% | - |
| 06.03.2025 | 20,70 | 21,05 | 20,50 | 20,75 | -0,24% | 530,00 |
| 05.03.2025 | 21,20 | 21,40 | 20,50 | 20,80 | -1,89% | - |
| 04.03.2025 | 21,60 | 21,65 | 20,90 | 21,20 | -2,08% | 2.800,00 |
| 03.03.2025 | 22,45 | 22,70 | 21,40 | 21,65 | -3,99% | - |
| 28.02.2025 | 22,00 | 23,10 | 21,80 | 22,55 | 2,27% | - |
| 27.02.2025 | 21,60 | 22,15 | 21,60 | 22,05 | 2,08% | - |
| 26.02.2025 | 21,75 | 21,90 | 21,40 | 21,60 | -0,46% | - |
| 25.02.2025 | 22,25 | 22,40 | 21,60 | 21,70 | -2,25% | - |
| 24.02.2025 | 22,25 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 21.02.2025 | 22,35 | 22,45 | 22,05 | 22,20 | -0,67% | - |
| 20.02.2025 | 22,15 | 22,40 | 22,10 | 22,35 | 1,13% | - |
| 19.02.2025 | 22,10 | 22,50 | 21,90 | 22,10 | -0,45% | - |
| 18.02.2025 | 21,90 | 22,30 | 21,45 | 22,20 | 1,37% | - |
| 17.02.2025 | 22,10 | 22,10 | 21,70 | 21,90 | -0,45% | - |
| 14.02.2025 | 21,90 | 22,40 | 21,90 | 22,00 | -0,90% | - |
| 13.02.2025 | 22,50 | 22,75 | 21,80 | 22,20 | -0,89% | - |
| 12.02.2025 | 24,05 | 24,05 | 22,05 | 22,40 | -5,88% | - |
| 11.02.2025 | 23,85 | 24,25 | 23,80 | 23,80 | 0,00% | - |
| 10.02.2025 | 22,95 | 23,90 | 22,95 | 23,80 | 4,39% | - |
| 07.02.2025 | 22,35 | 23,10 | 22,35 | 22,80 | 2,70% | - |
| 06.02.2025 | 23,00 | 23,35 | 22,05 | 22,20 | -1,33% | 1.500,00 |
| 05.02.2025 | 24,35 | 24,35 | 22,40 | 22,50 | -5,86% | - |
| 04.02.2025 | 23,15 | 23,90 | 23,00 | 23,90 | 3,24% | - |
| 03.02.2025 | 23,35 | 23,60 | 23,05 | 23,15 | 0,00% | 1.200,00 |
| 31.01.2025 | 23,15 | 23,45 | 23,00 | 23,15 | 0,22% | 900,00 |
| 30.01.2025 | 22,95 | 23,15 | 22,60 | 23,10 | 0,43% | 50,00 |
| 29.01.2025 | 22,55 | 23,00 | 22,45 | 23,00 | 1,32% | 1.200,00 |
| 28.01.2025 | 22,50 | 22,90 | 22,40 | 22,70 | 1,34% | 160,00 |
| 27.01.2025 | 22,75 | 22,95 | 22,40 | 22,40 | -1,54% | - |
| 24.01.2025 | 23,00 | 23,50 | 22,70 | 22,75 | -2,15% | 8.000,00 |
| 23.01.2025 | 23,15 | 23,70 | 23,05 | 23,25 | 0,87% | - |
| 22.01.2025 | 23,75 | 23,85 | 23,05 | 23,05 | -2,12% | 90,00 |
| 21.01.2025 | 24,00 | 24,00 | 23,00 | 23,55 | -1,87% | - |
| 20.01.2025 | 24,25 | 24,25 | 23,85 | 24,00 | -1,03% | 600,00 |
| 17.01.2025 | 24,30 | 24,45 | 24,15 | 24,25 | -0,41% | 8.750,00 |
| 16.01.2025 | 24,80 | 24,95 | 24,20 | 24,35 | -2,40% | - |
| 15.01.2025 | 24,75 | 25,05 | 24,50 | 24,95 | 0,81% | - |
| 14.01.2025 | 25,20 | 25,40 | 24,65 | 24,75 | -1,98% | 1.200,00 |
| 13.01.2025 | 24,70 | 25,50 | 24,70 | 25,25 | 2,43% | 1.200,00 |
| 10.01.2025 | 24,70 | 25,20 | 24,60 | 24,65 | 0,00% | 2.250,00 |
| 09.01.2025 | 24,70 | 24,75 | 24,40 | 24,65 | 0,61% | - |
| 08.01.2025 | 24,95 | 25,25 | 24,30 | 24,50 | -2,00% | 150,00 |
| 07.01.2025 | 24,15 | 25,15 | 24,15 | 25,00 | 3,95% | 1.780,00 |
| 06.01.2025 | 24,05 | 24,55 | 24,00 | 24,05 | -1,64% | - |
| 03.01.2025 | 23,90 | 24,45 | 23,80 | 24,45 | 2,09% | 70,00 |
| 02.01.2025 | 22,85 | 24,00 | 22,70 | 23,95 | 7,64% | - |
| 30.12.2024 | 22,15 | 22,25 | 22,05 | 22,25 | 0,68% | - |
| 27.12.2024 | 21,65 | 22,20 | 21,55 | 22,10 | 1,38% | - |
| 23.12.2024 | 21,35 | 21,90 | 21,35 | 21,80 | 1,87% | - |
| 20.12.2024 | 21,35 | 21,70 | 21,00 | 21,40 | -0,47% | - |
| 19.12.2024 | 21,15 | 21,70 | 21,15 | 21,50 | 1,90% | - |
| 18.12.2024 | 21,55 | 21,70 | 21,10 | 21,10 | -2,31% | 115,00 |
| 17.12.2024 | 21,20 | 21,65 | 21,20 | 21,60 | 1,41% | - |
| 16.12.2024 | 22,05 | 22,05 | 21,20 | 21,30 | -3,62% | - |
| 13.12.2024 | 22,10 | 22,45 | 22,00 | 22,10 | -0,67% | 480,00 |
| 12.12.2024 | 22,60 | 22,90 | 22,10 | 22,25 | -1,98% | - |
| 11.12.2024 | 22,30 | 22,80 | 22,30 | 22,70 | 1,34% | 350,00 |
| 10.12.2024 | 22,40 | 22,75 | 22,40 | 22,40 | -0,67% | - |
| 09.12.2024 | 22,00 | 22,90 | 22,00 | 22,55 | 2,50% | - |
| 06.12.2024 | 22,85 | 22,95 | 22,00 | 22,00 | -3,51% | - |
| 05.12.2024 | 22,75 | 23,10 | 22,65 | 22,80 | 0,00% | 5.000,00 |
| 04.12.2024 | 23,10 | 23,65 | 22,70 | 22,80 | -2,56% | - |
| 03.12.2024 | 22,90 | 23,50 | 22,90 | 23,40 | 1,96% | - |
| 02.12.2024 | 22,95 | 23,20 | 22,80 | 22,95 | 0,44% | 60,00 |
| 29.11.2024 | 22,90 | 22,95 | 22,75 | 22,85 | -0,65% | 200,00 |
| 28.11.2024 | 23,15 | 23,15 | 22,80 | 23,00 | -0,22% | - |
| 27.11.2024 | 22,70 | 23,20 | 22,70 | 23,05 | 1,10% | 780,00 |
| 26.11.2024 | 23,10 | 23,25 | 22,70 | 22,80 | -1,72% | - |
| 25.11.2024 | 23,85 | 23,95 | 23,15 | 23,20 | -2,11% | - |
| 22.11.2024 | 23,60 | 24,10 | 23,35 | 23,70 | -0,21% | - |
| 21.11.2024 | 23,10 | 24,00 | 23,10 | 23,75 | 1,93% | 950,00 |
| 20.11.2024 | 22,65 | 23,30 | 22,60 | 23,30 | 4,25% | - |
| 19.11.2024 | 22,30 | 22,65 | 22,15 | 22,35 | -1,97% | 70,00 |
| 18.11.2024 | 22,75 | 23,10 | 22,10 | 22,80 | 0,00% | - |
| 15.11.2024 | 22,30 | 23,10 | 22,20 | 22,80 | 1,33% | - |
| 14.11.2024 | 21,40 | 22,55 | 21,40 | 22,50 | 4,65% | 1.500,00 |
| 13.11.2024 | 21,25 | 21,60 | 21,10 | 21,50 | 1,42% | - |
| 12.11.2024 | 21,30 | 21,55 | 21,10 | 21,20 | -0,93% | - |
| 11.11.2024 | 21,10 | 21,60 | 21,10 | 21,40 | 0,94% | - |
| 08.11.2024 | 21,15 | 21,65 | 21,10 | 21,20 | 0,47% | 638,00 |