29,750€
-0,83%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -0,50% | - |
| 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 |
| 21.04.2026 | 30,55 | 32,15 | 30,50 | 31,85 | 3,58% | - |
| 20.04.2026 | 31,35 | 31,35 | 30,15 | 30,75 | 2,67% | 11.000,00 |
| 17.04.2026 | 32,45 | 32,80 | 29,15 | 29,95 | -7,99% | 7.000,00 |
| 16.04.2026 | 31,30 | 32,75 | 31,10 | 32,55 | 5,00% | 42.000,00 |
| 15.04.2026 | 32,25 | 32,55 | 30,95 | 31,00 | -3,88% | 7.900,00 |
| 14.04.2026 | 33,20 | 33,55 | 32,05 | 32,25 | -3,01% | 2.140,00 |
| 13.04.2026 | 34,80 | 34,85 | 33,15 | 33,25 | 0,00% | 1.080,00 |
| 10.04.2026 | 32,95 | 33,80 | 32,50 | 33,25 | 1,06% | 15.800,00 |
| 09.04.2026 | 33,70 | 34,30 | 32,60 | 32,90 | -2,52% | - |
| 08.04.2026 | 32,05 | 33,85 | 31,65 | 33,75 | -6,77% | 11.120,00 |
| 07.04.2026 | 36,30 | 37,05 | 35,65 | 36,20 | 0,28% | 6.792,00 |
| 02.04.2026 | 35,95 | 37,15 | 35,65 | 36,10 | 3,59% | 12.000,00 |
| 01.04.2026 | 36,15 | 36,15 | 34,00 | 34,85 | -4,65% | 11.315,00 |
| 31.03.2026 | 37,20 | 37,75 | 35,45 | 36,55 | -1,35% | 3.200,00 |
| 30.03.2026 | 36,25 | 37,65 | 36,05 | 37,05 | 2,77% | 2.550,00 |
| 27.03.2026 | 35,55 | 36,05 | 35,35 | 36,05 | 2,71% | - |
| 26.03.2026 | 35,25 | 36,05 | 35,05 | 35,10 | 0,86% | 6.323,00 |
| 25.03.2026 | 33,75 | 35,25 | 33,30 | 34,80 | 3,42% | 50.545,00 |
| 24.03.2026 | 33,15 | 34,85 | 33,05 | 33,65 | -0,88% | 17.700,00 |
| 23.03.2026 | 36,20 | 36,95 | 31,65 | 33,95 | -5,69% | 8.794,00 |
| 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 |