37,950€
-0,39%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 37,55 | 39,45 | 37,25 | 38,35 | 0,79% | 13.260,00 |
| 04.11.2026 | 40,25 | 40,90 | 37,65 | 38,05 | -6,28% | 1.260,00 |
| 03.11.2026 | 40,85 | 41,65 | 39,65 | 40,60 | -0,37% | 7.439,00 |
| 02.11.2026 | 42,75 | 42,85 | 40,35 | 40,75 | -6,64% | - |
| 30.10.2026 | 42,65 | 43,85 | 42,55 | 43,65 | 2,59% | - |
| 29.10.2026 | 42,70 | 43,05 | 41,30 | 42,55 | -0,47% | 7.400,00 |
| 28.10.2026 | 42,50 | 43,15 | 41,40 | 42,75 | 1,18% | 4.320,00 |
| 27.10.2026 | 43,15 | 43,35 | 42,15 | 42,25 | -2,31% | 2.760,00 |
| 26.10.2026 | 43,10 | 43,50 | 42,25 | 43,25 | -1,14% | 4.150,00 |
| 23.10.2026 | 41,45 | 43,85 | 41,45 | 43,75 | 5,80% | 1.068,00 |
| 22.10.2026 | 41,30 | 42,05 | 40,40 | 41,35 | 0,24% | 2.790,00 |
| 21.10.2026 | 40,75 | 41,55 | 40,45 | 41,25 | 1,48% | - |
| 20.10.2026 | 41,20 | 41,85 | 39,75 | 40,65 | -1,45% | 1.790,00 |
| 19.10.2026 | 41,30 | 42,00 | 41,05 | 41,25 | -0,48% | 4.320,00 |
| 16.10.2026 | 40,05 | 41,55 | 39,95 | 41,45 | 3,50% | 3.600,00 |
| 15.10.2026 | 40,05 | 40,60 | 39,95 | 40,05 | -1,72% | 3.880,00 |
| 14.10.2026 | 40,15 | 41,00 | 40,05 | 40,75 | 1,49% | 9.024,00 |
| 13.10.2026 | 39,35 | 40,25 | 39,05 | 40,15 | 2,03% | 2.277,00 |
| 12.10.2026 | 38,65 | 39,65 | 38,35 | 39,35 | 2,61% | 4.800,00 |
| 09.10.2026 | 38,00 | 39,15 | 37,85 | 38,35 | -0,26% | 5.592,00 |
| 08.10.2026 | 37,60 | 38,75 | 37,35 | 38,45 | 3,22% | 1.870,00 |
| 07.10.2026 | 38,25 | 38,55 | 37,25 | 37,25 | -2,61% | 910,00 |
| 06.10.2026 | 37,75 | 38,45 | 37,05 | 38,25 | 1,32% | - |
| 05.10.2026 | 37,85 | 38,15 | 37,35 | 37,75 | 0,00% | 5.995,00 |
| 02.10.2026 | 37,25 | 37,85 | 36,75 | 37,75 | 0,80% | 6.580,00 |
| 01.10.2026 | 36,75 | 37,55 | 36,00 | 37,45 | 1,90% | 11.470,00 |
| 30.09.2026 | 36,45 | 37,05 | 35,95 | 36,75 | 0,82% | - |
| 29.09.2026 | 37,40 | 37,45 | 36,00 | 36,45 | -2,15% | - |
| 28.09.2026 | 37,35 | 38,05 | 36,95 | 37,25 | 0,81% | 900,00 |
| 25.09.2026 | 37,90 | 38,00 | 36,85 | 36,95 | -2,64% | - |
| 24.09.2026 | 37,75 | 39,00 | 37,65 | 37,95 | 0,80% | 600,00 |
| 23.09.2026 | 36,55 | 37,85 | 36,20 | 37,65 | 3,01% | 2.916,00 |
| 22.09.2026 | 37,20 | 37,75 | 35,95 | 36,55 | -2,14% | 646,00 |
| 21.09.2026 | 38,40 | 38,65 | 37,05 | 37,35 | -2,61% | 9.650,00 |
| 18.09.2026 | 38,65 | 38,95 | 37,60 | 38,35 | -0,78% | 13.780,00 |
| 17.09.2026 | 38,55 | 39,05 | 37,90 | 38,65 | -0,26% | - |
| 16.09.2026 | 39,65 | 39,65 | 38,55 | 38,75 | -2,02% | 7.040,00 |
| 15.09.2026 | 38,75 | 39,75 | 38,15 | 39,55 | 2,59% | 5.120,00 |
| 14.09.2026 | 39,20 | 39,55 | 38,35 | 38,55 | 0,26% | 1.023,00 |
| 11.09.2026 | 38,80 | 38,80 | 37,85 | 38,45 | -0,90% | 8.870,00 |
| 10.09.2026 | 38,85 | 39,50 | 38,20 | 38,80 | -0,13% | 8.310,00 |
| 09.09.2026 | 37,25 | 38,95 | 37,15 | 38,85 | 4,02% | 12.250,00 |
| 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% | - |