38,550€
3,35%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,25 | 38,65 | 37,15 | 38,55 | 3,21% | 10.050,00 |
| 08.09.2026 | 37,05 | 37,60 | 36,75 | 37,35 | 0,95% | - |
| 07.09.2026 | 36,25 | 37,20 | 36,25 | 37,00 | 1,79% | 8.600,00 |
| 04.09.2026 | 36,55 | 37,00 | 36,15 | 36,35 | -1,36% | 2.948,00 |
| 03.09.2026 | 37,35 | 37,50 | 36,65 | 36,85 | -1,99% | 9.486,00 |
| 02.09.2026 | 38,05 | 38,45 | 37,15 | 37,60 | -1,44% | 14.420,00 |
| 01.09.2026 | 36,85 | 38,15 | 36,75 | 38,15 | 3,25% | - |
| 31.08.2026 | 35,95 | 37,15 | 35,95 | 36,95 | 3,65% | - |
| 28.08.2026 | 35,65 | 36,00 | 35,35 | 35,65 | 0,00% | - |
| 27.08.2026 | 35,35 | 35,95 | 34,95 | 35,65 | 0,56% | 360,00 |
| 26.08.2026 | 35,10 | 35,95 | 34,75 | 35,45 | 0,00% | 4.878,00 |
| 25.08.2026 | 36,35 | 36,45 | 35,25 | 35,45 | -2,48% | - |
| 24.08.2026 | 36,65 | 36,70 | 36,05 | 36,35 | -0,82% | - |
| 21.08.2026 | 36,65 | 37,00 | 36,50 | 36,65 | 0,00% | - |
| 20.08.2026 | 35,95 | 36,85 | 35,75 | 36,65 | 1,66% | - |
| 19.08.2026 | 36,15 | 36,55 | 35,85 | 36,05 | -0,55% | - |
| 18.08.2026 | 36,10 | 36,35 | 35,75 | 36,25 | 0,28% | - |
| 17.08.2026 | 35,25 | 36,25 | 35,05 | 36,15 | 2,84% | 14.600,00 |
| 14.08.2026 | 34,85 | 35,55 | 34,50 | 35,15 | -0,28% | 5.600,00 |
| 13.08.2026 | 35,55 | 35,65 | 34,45 | 35,25 | -0,84% | 2.300,00 |
| 12.08.2026 | 35,45 | 35,65 | 35,05 | 35,55 | 0,00% | - |
| 11.08.2026 | 35,50 | 36,40 | 35,20 | 35,55 | 0,28% | 2.300,00 |
| 10.08.2026 | 33,70 | 35,70 | 33,65 | 35,45 | 5,35% | 1.800,00 |
| 07.08.2026 | 34,25 | 34,80 | 33,35 | 33,65 | -1,75% | - |
| 06.08.2026 | 33,05 | 34,25 | 32,90 | 34,25 | 3,63% | 5.864,00 |
| 05.08.2026 | 33,60 | 34,60 | 33,05 | 33,05 | -2,94% | 13.200,00 |
| 04.08.2026 | 34,65 | 35,65 | 33,50 | 34,05 | -1,73% | 21.168,00 |
| 03.08.2026 | 34,60 | 35,15 | 34,25 | 34,65 | -2,81% | 4.200,00 |
| 31.07.2026 | 34,55 | 35,75 | 34,45 | 35,65 | 0,85% | - |
| 30.07.2026 | 35,75 | 36,00 | 34,85 | 35,35 | -0,98% | 4.400,00 |
| 29.07.2026 | 34,25 | 36,15 | 34,20 | 35,70 | 6,09% | 5.600,00 |
| 28.07.2026 | 33,75 | 34,45 | 33,25 | 33,65 | -0,59% | - |
| 27.07.2026 | 34,00 | 34,55 | 33,60 | 33,85 | -4,78% | 336,00 |
| 24.07.2026 | 36,10 | 36,15 | 35,05 | 35,55 | -1,25% | - |
| 23.07.2026 | 35,00 | 36,60 | 34,90 | 36,00 | 2,86% | 55.425,00 |
| 22.07.2026 | 33,05 | 35,00 | 32,80 | 35,00 | 6,22% | 3.502,00 |
| 21.07.2026 | 32,70 | 33,25 | 32,65 | 32,95 | 0,61% | - |
| 20.07.2026 | 33,05 | 33,20 | 32,05 | 32,75 | 0,61% | - |
| 17.07.2026 | 31,15 | 32,60 | 31,10 | 32,55 | 4,33% | 5.328,00 |
| 16.07.2026 | 31,25 | 31,45 | 30,60 | 31,20 | 0,16% | 2.750,00 |
| 15.07.2026 | 31,60 | 31,90 | 30,95 | 31,15 | -1,89% | - |
| 14.07.2026 | 32,00 | 32,20 | 31,15 | 31,75 | 0,00% | - |
| 13.07.2026 | 30,25 | 31,75 | 29,95 | 31,75 | 7,63% | - |
| 10.07.2026 | 29,75 | 29,85 | 29,25 | 29,50 | -0,84% | 12.000,00 |
| 09.07.2026 | 29,95 | 30,30 | 29,45 | 29,75 | -1,16% | - |
| 08.07.2026 | 30,05 | 30,55 | 29,60 | 30,10 | 1,18% | - |
| 07.07.2026 | 28,05 | 29,95 | 28,05 | 29,75 | 6,06% | 6.970,00 |
| 06.07.2026 | 28,20 | 28,40 | 27,95 | 28,05 | -1,41% | - |
| 03.07.2026 | 27,95 | 28,55 | 27,65 | 28,45 | 1,61% | 8.100,00 |
| 02.07.2026 | 27,45 | 28,15 | 27,25 | 28,00 | 1,82% | - |
| 01.07.2026 | 27,55 | 27,75 | 27,30 | 27,50 | 0,18% | - |
| 30.06.2026 | 27,45 | 27,75 | 27,30 | 27,45 | 0,73% | - |
| 29.06.2026 | 27,25 | 27,85 | 27,25 | 27,25 | 0,00% | - |
| 26.06.2026 | 27,65 | 27,80 | 27,05 | 27,25 | -1,80% | 20.500,00 |
| 25.06.2026 | 27,70 | 27,80 | 27,15 | 27,75 | 0,00% | - |
| 24.06.2026 | 28,65 | 28,70 | 27,60 | 27,75 | -3,14% | - |
| 23.06.2026 | 28,45 | 28,75 | 28,20 | 28,65 | -0,52% | 11.525,00 |
| 22.06.2026 | 29,00 | 29,00 | 28,25 | 28,80 | -2,21% | - |
| 19.06.2026 | 28,35 | 29,45 | 28,20 | 29,45 | 4,62% | - |
| 18.06.2026 | 28,95 | 29,05 | 27,75 | 28,15 | -4,09% | 3.700,00 |
| 17.06.2026 | 29,05 | 29,80 | 28,80 | 29,35 | 0,69% | - |
| 16.06.2026 | 29,55 | 29,70 | 28,80 | 29,15 | -1,35% | - |
| 15.06.2026 | 30,40 | 30,40 | 29,25 | 29,55 | -5,59% | - |
| 12.06.2026 | 31,75 | 31,85 | 30,05 | 31,30 | -1,42% | 3.720,00 |
| 11.06.2026 | 32,70 | 33,50 | 31,65 | 31,75 | -2,46% | 9.200,00 |
| 10.06.2026 | 31,55 | 32,85 | 31,45 | 32,55 | 2,84% | - |
| 09.06.2026 | 32,35 | 32,50 | 31,15 | 31,65 | -2,76% | - |
| 08.06.2026 | 33,20 | 33,60 | 32,45 | 32,55 | 0,93% | - |
| 05.06.2026 | 32,45 | 32,85 | 32,15 | 32,25 | -0,92% | - |
| 04.06.2026 | 32,65 | 32,85 | 32,20 | 32,55 | -1,06% | - |
| 03.06.2026 | 32,55 | 33,15 | 32,55 | 32,90 | 1,23% | - |
| 02.06.2026 | 32,05 | 32,55 | 31,80 | 32,50 | 1,40% | 28.000,00 |
| 01.06.2026 | 31,45 | 32,75 | 31,05 | 32,05 | 3,72% | 2.320,00 |
| 29.05.2026 | 31,25 | 31,55 | 30,45 | 30,90 | -1,44% | 4.530,00 |
| 28.05.2026 | 31,75 | 32,10 | 31,10 | 31,35 | -0,32% | 1.600,00 |
| 27.05.2026 | 32,30 | 32,35 | 31,10 | 31,45 | -3,23% | - |
| 26.05.2026 | 32,10 | 33,35 | 31,95 | 32,50 | 2,69% | 3.639,00 |
| 25.05.2026 | 32,30 | 32,45 | 31,35 | 31,65 | -5,38% | 16.800,00 |
| 22.05.2026 | 33,45 | 34,00 | 32,95 | 33,45 | 0,45% | - |
| 21.05.2026 | 33,75 | 34,60 | 33,00 | 33,30 | -0,75% | 4.100,00 |
| 20.05.2026 | 35,15 | 35,25 | 33,45 | 33,55 | -4,69% | - |
| 19.05.2026 | 34,05 | 35,30 | 33,95 | 35,20 | 3,23% | 4.620,00 |
| 18.05.2026 | 33,90 | 34,45 | 33,25 | 34,10 | 0,15% | - |
| 15.05.2026 | 32,45 | 34,05 | 32,20 | 34,05 | 2,87% | 19.000,00 |
| 14.05.2026 | 32,65 | 33,30 | 32,00 | 33,10 | 2,16% | 4.840,00 |
| 13.05.2026 | 32,65 | 32,95 | 31,90 | 32,40 | -1,37% | 840,00 |
| 12.05.2026 | 32,45 | 33,15 | 32,40 | 32,85 | 1,23% | 24.100,00 |
| 11.05.2026 | 32,00 | 32,65 | 31,10 | 32,45 | 4,17% | 34.000,00 |
| 08.05.2026 | 31,65 | 31,70 | 31,00 | 31,15 | -0,95% | 7.000,00 |
| 07.05.2026 | 32,25 | 32,55 | 30,65 | 31,45 | -2,78% | 2.263,00 |
| 06.05.2026 | 35,10 | 35,10 | 30,75 | 32,35 | -8,62% | 1.037,00 |
| 05.05.2026 | 35,05 | 35,65 | 34,60 | 35,40 | 0,14% | - |
| 04.05.2026 | 33,50 | 35,55 | 33,50 | 35,35 | 1,73% | - |
| 30.04.2026 | 34,40 | 34,85 | 33,55 | 34,75 | 1,31% | - |
| 29.04.2026 | 32,95 | 34,55 | 32,95 | 34,30 | 4,41% | 400,00 |
| 28.04.2026 | 32,95 | 33,75 | 32,65 | 32,85 | 0,92% | 20.580,00 |
| 27.04.2026 | 32,55 | 33,25 | 32,35 | 32,55 | 0,62% | 9.332,00 |
| 24.04.2026 | 33,10 | 33,55 | 31,95 | 32,35 | -2,41% | - |
| 23.04.2026 | 32,45 | 33,50 | 32,35 | 33,15 | 1,84% | - |
| 22.04.2026 | 31,75 | 32,65 | 31,35 | 32,55 | 2,20% | 2.930,00 |