25,800€
1,18%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,70 | 26,30 | 25,70 | 26,20 | 1,75% | - |
| 16.05.2024 | 25,80 | 25,90 | 25,50 | 25,75 | -0,19% | - |
| 15.05.2024 | 26,15 | 26,25 | 25,55 | 25,80 | -2,82% | 100,00 |
| 14.05.2024 | 26,55 | 26,60 | 26,35 | 26,55 | -0,19% | - |
| 13.05.2024 | 26,45 | 26,65 | 26,20 | 26,60 | 0,38% | - |
| 10.05.2024 | 26,40 | 26,90 | 26,40 | 26,50 | 0,00% | - |
| 09.05.2024 | 26,20 | 26,50 | 26,15 | 26,50 | 1,15% | - |
| 08.05.2024 | 26,00 | 26,25 | 25,55 | 26,20 | 0,38% | - |
| 07.05.2024 | 26,05 | 26,30 | 25,95 | 26,10 | 0,38% | 120,00 |
| 06.05.2024 | 25,45 | 26,25 | 25,40 | 26,00 | 2,16% | 11.000,00 |
| 03.05.2024 | 25,15 | 25,75 | 25,15 | 25,45 | 1,19% | - |
| 02.05.2024 | 25,10 | 25,35 | 24,50 | 25,15 | 1,00% | - |
| 30.04.2024 | 25,20 | 25,60 | 24,90 | 24,90 | -1,58% | - |
| 29.04.2024 | 25,80 | 25,85 | 25,25 | 25,30 | -2,32% | - |
| 26.04.2024 | 25,95 | 26,10 | 25,60 | 25,90 | -0,19% | - |
| 25.04.2024 | 25,30 | 26,55 | 25,25 | 25,95 | 2,57% | 80,00 |
| 24.04.2024 | 25,35 | 25,60 | 25,15 | 25,30 | -0,20% | - |
| 23.04.2024 | 25,40 | 25,50 | 25,05 | 25,35 | -0,39% | - |
| 22.04.2024 | 25,50 | 25,60 | 25,15 | 25,45 | -0,59% | - |
| 19.04.2024 | 25,65 | 26,05 | 24,85 | 25,60 | 0,00% | - |
| 18.04.2024 | 25,50 | 25,75 | 25,05 | 25,60 | 0,20% | - |
| 17.04.2024 | 26,15 | 26,40 | 25,50 | 25,55 | -2,29% | - |
| 16.04.2024 | 26,15 | 26,50 | 25,90 | 26,15 | 0,00% | 2.400,00 |
| 15.04.2024 | 26,65 | 26,65 | 26,05 | 26,15 | -1,51% | 6.000,00 |
| 12.04.2024 | 26,30 | 27,15 | 26,30 | 26,55 | 0,95% | - |
| 11.04.2024 | 26,00 | 26,65 | 26,00 | 26,30 | 0,77% | - |
| 10.04.2024 | 25,65 | 26,15 | 25,60 | 26,10 | 1,95% | - |
| 09.04.2024 | 25,70 | 25,90 | 25,50 | 25,60 | -0,78% | 250,00 |
| 08.04.2024 | 25,95 | 26,00 | 25,45 | 25,80 | -0,77% | - |
| 05.04.2024 | 25,80 | 26,05 | 25,75 | 26,00 | 0,97% | - |
| 04.04.2024 | 25,70 | 25,90 | 25,65 | 25,75 | 0,00% | 150,00 |
| 03.04.2024 | 25,60 | 25,80 | 25,40 | 25,75 | 0,19% | 9.000,00 |
| 02.04.2024 | 25,35 | 25,75 | 24,90 | 25,70 | 2,59% | 8.000,00 |
| 28.03.2024 | 24,90 | 25,10 | 24,65 | 25,05 | 1,42% | 202,00 |
| 27.03.2024 | 24,60 | 24,85 | 24,35 | 24,70 | 0,41% | - |
| 26.03.2024 | 25,05 | 25,10 | 24,55 | 24,60 | -2,19% | 3.780,00 |
| 25.03.2024 | 24,85 | 25,25 | 24,60 | 25,15 | 1,82% | - |
| 22.03.2024 | 24,65 | 24,90 | 24,35 | 24,70 | 0,20% | - |
| 21.03.2024 | 24,50 | 24,95 | 24,50 | 24,65 | 0,20% | - |
| 20.03.2024 | 24,25 | 24,60 | 24,15 | 24,60 | 1,03% | - |
| 19.03.2024 | 24,40 | 24,65 | 24,25 | 24,35 | 0,00% | 1.000,00 |
| 18.03.2024 | 24,15 | 24,50 | 24,05 | 24,35 | 0,83% | - |
| 15.03.2024 | 24,20 | 24,55 | 24,00 | 24,15 | 0,84% | - |
| 14.03.2024 | 23,95 | 24,20 | 23,80 | 23,95 | 0,21% | - |
| 13.03.2024 | 23,55 | 24,05 | 23,50 | 23,90 | 1,27% | 750,00 |
| 12.03.2024 | 23,75 | 23,90 | 23,50 | 23,60 | 0,21% | - |
| 11.03.2024 | 23,90 | 24,05 | 23,35 | 23,55 | -1,87% | - |
| 08.03.2024 | 23,60 | 24,15 | 23,60 | 24,00 | 1,69% | - |
| 07.03.2024 | 23,30 | 23,85 | 23,30 | 23,60 | -0,21% | - |
| 06.03.2024 | 23,50 | 24,05 | 23,25 | 23,65 | 1,07% | - |
| 05.03.2024 | 22,60 | 23,65 | 22,60 | 23,40 | 1,96% | - |
| 04.03.2024 | 23,10 | 23,40 | 22,90 | 22,95 | -0,86% | 8.000,00 |
| 01.03.2024 | 22,80 | 23,40 | 22,80 | 23,15 | 1,54% | 725,00 |
| 29.02.2024 | 22,95 | 23,10 | 22,65 | 22,80 | -0,87% | 1.420,00 |
| 28.02.2024 | 22,95 | 23,30 | 22,70 | 23,00 | 0,22% | 600,00 |
| 27.02.2024 | 22,70 | 23,10 | 22,70 | 22,95 | 0,66% | - |
| 26.02.2024 | 23,25 | 23,30 | 22,80 | 22,80 | -2,15% | - |
| 23.02.2024 | 23,20 | 23,70 | 22,90 | 23,30 | -1,06% | 435,00 |
| 22.02.2024 | 23,75 | 23,80 | 23,50 | 23,55 | -0,42% | - |
| 21.02.2024 | 23,10 | 23,65 | 23,00 | 23,65 | 2,38% | 3.108,00 |
| 20.02.2024 | 23,90 | 23,90 | 23,00 | 23,10 | -2,74% | 900,00 |
| 19.02.2024 | 23,50 | 23,80 | 23,50 | 23,75 | 0,64% | 1.472,00 |
| 16.02.2024 | 23,25 | 23,80 | 23,25 | 23,60 | 0,85% | - |
| 15.02.2024 | 23,00 | 23,40 | 22,60 | 23,40 | 1,30% | 800,00 |
| 14.02.2024 | 23,35 | 23,45 | 22,95 | 23,10 | -3,35% | 1.350,00 |
| 13.02.2024 | 24,40 | 24,60 | 23,70 | 23,90 | -2,45% | 1.226,00 |
| 12.02.2024 | 24,30 | 24,75 | 24,10 | 24,50 | 0,82% | - |
| 09.02.2024 | 24,40 | 24,80 | 24,15 | 24,30 | -0,61% | 150,00 |
| 08.02.2024 | 24,80 | 25,25 | 24,20 | 24,45 | -2,59% | 6.000,00 |
| 07.02.2024 | 27,10 | 27,10 | 24,95 | 25,10 | -7,55% | 2.700,00 |
| 06.02.2024 | 26,40 | 27,40 | 26,40 | 27,15 | 2,26% | - |
| 05.02.2024 | 26,40 | 26,60 | 26,10 | 26,55 | 1,14% | 50,00 |
| 02.02.2024 | 26,60 | 26,60 | 26,10 | 26,25 | -1,32% | - |
| 01.02.2024 | 26,60 | 27,00 | 26,35 | 26,60 | 0,19% | 1.200,00 |
| 31.01.2024 | 27,20 | 27,25 | 26,45 | 26,55 | -2,39% | - |
| 30.01.2024 | 26,85 | 27,20 | 26,45 | 27,20 | 1,49% | - |
| 29.01.2024 | 26,90 | 27,20 | 26,60 | 26,80 | -0,37% | - |
| 26.01.2024 | 26,60 | 26,90 | 26,30 | 26,90 | 1,13% | - |
| 25.01.2024 | 25,90 | 26,60 | 25,90 | 26,60 | 1,72% | 100,00 |
| 24.01.2024 | 25,95 | 26,20 | 25,80 | 26,15 | 0,38% | - |
| 23.01.2024 | 25,70 | 26,05 | 25,55 | 26,05 | 0,97% | - |
| 22.01.2024 | 25,95 | 26,05 | 25,30 | 25,80 | -0,77% | - |
| 19.01.2024 | 26,00 | 26,45 | 25,85 | 26,00 | -0,76% | - |
| 18.01.2024 | 26,30 | 26,60 | 26,00 | 26,20 | -0,19% | 375,00 |
| 17.01.2024 | 26,65 | 26,65 | 26,10 | 26,25 | -1,69% | - |
| 16.01.2024 | 27,10 | 27,60 | 26,60 | 26,70 | -1,66% | - |
| 15.01.2024 | 27,70 | 28,10 | 27,00 | 27,15 | -2,51% | 4.000,00 |
| 12.01.2024 | 27,55 | 28,15 | 27,50 | 27,85 | 1,83% | 1.010,00 |
| 11.01.2024 | 27,60 | 27,80 | 27,35 | 27,35 | -0,36% | - |
| 10.01.2024 | 27,95 | 28,10 | 27,25 | 27,45 | -1,96% | - |
| 09.01.2024 | 28,20 | 28,60 | 27,90 | 28,00 | 0,18% | - |
| 08.01.2024 | 29,15 | 29,15 | 27,95 | 27,95 | -4,44% | - |
| 05.01.2024 | 29,40 | 29,85 | 29,15 | 29,25 | -0,34% | - |
| 04.01.2024 | 29,55 | 29,95 | 29,35 | 29,35 | -0,17% | - |
| 03.01.2024 | 28,75 | 29,45 | 28,35 | 29,40 | 2,26% | - |
| 02.01.2024 | 28,90 | 29,15 | 28,70 | 28,75 | -0,17% | - |
| 29.12.2023 | 28,55 | 28,95 | 28,40 | 28,80 | 1,05% | - |
| 28.12.2023 | 29,05 | 29,20 | 28,50 | 28,50 | -1,72% | - |
| 27.12.2023 | 29,10 | 29,45 | 28,95 | 29,00 | 0,52% | 200,00 |
| 22.12.2023 | 28,60 | 29,00 | 28,55 | 28,85 | 0,52% | - |