21,400€
0,71%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,15 | 21,45 | 20,80 | 21,35 | 1,67% | - |
| 05.06.2025 | 20,70 | 21,00 | 20,70 | 21,00 | 0,48% | - |
| 04.06.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,42% | - |
| 03.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 1.000,00 |
| 02.06.2025 | 20,60 | 21,10 | 20,60 | 21,10 | 2,93% | - |
| 30.05.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -1,91% | - |
| 29.05.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,95% | - |
| 28.05.2025 | 21,00 | 21,10 | 21,00 | 21,10 | -0,94% | - |
| 27.05.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 2,40% | 50,00 |
| 26.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 23.05.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 22.05.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 21.05.2025 | 20,90 | 21,40 | 20,80 | 20,80 | 0,00% | 18,00 |
| 20.05.2025 | 21,00 | 21,30 | 20,80 | 20,80 | 1,96% | 65,00 |
| 19.05.2025 | 21,80 | 21,80 | 20,40 | 20,40 | -2,86% | 610,00 |
| 16.05.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 15.05.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,48% | 50,00 |
| 14.05.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 13.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 1,45% | - |
| 12.05.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 2,48% | - |
| 09.05.2025 | 20,10 | 20,20 | 20,10 | 20,20 | 0,00% | - |
| 08.05.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 0,50% | - |
| 07.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,47% | - |
| 06.05.2025 | 20,10 | 20,40 | 20,10 | 20,40 | 0,99% | - |
| 05.05.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 02.05.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 2,77% | 215,00 |
| 30.04.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,73% | 100,00 |
| 29.04.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 1,76% | - |
| 28.04.2025 | 19,80 | 20,40 | 19,80 | 19,85 | 1,02% | 563,00 |
| 25.04.2025 | 20,00 | 20,20 | 19,65 | 19,65 | -1,75% | 19,00 |
| 24.04.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,00% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,50% | - |
| 22.04.2025 | 19,70 | 20,10 | 19,70 | 20,10 | -0,99% | - |
| 17.04.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 0,00% | - |
| 16.04.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 15.04.2025 | 20,50 | 20,50 | 20,30 | 20,30 | -0,98% | - |
| 14.04.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | - |
| 11.04.2025 | 19,80 | 20,60 | 19,80 | 20,40 | 3,03% | 4.000,00 |
| 10.04.2025 | 21,40 | 21,40 | 19,80 | 19,80 | -7,91% | 230,00 |
| 09.04.2025 | 19,70 | 21,90 | 19,70 | 21,50 | 9,41% | 507,00 |
| 08.04.2025 | 20,90 | 21,20 | 19,65 | 19,65 | -5,07% | 10.820,00 |
| 07.04.2025 | 19,00 | 20,80 | 19,00 | 20,70 | -2,82% | 3.199,00 |
| 04.04.2025 | 22,70 | 22,70 | 21,30 | 21,30 | -6,99% | 1.000,00 |
| 03.04.2025 | 23,90 | 24,20 | 22,90 | 22,90 | -6,53% | 626,00 |
| 02.04.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -1,21% | 300,00 |
| 01.04.2025 | 24,30 | 24,80 | 24,30 | 24,80 | 1,64% | - |
| 31.03.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 28.03.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 27.03.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,00% | - |
| 26.03.2025 | 23,50 | 24,00 | 23,50 | 24,00 | 1,69% | - |
| 25.03.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 24.03.2025 | 23,60 | 23,60 | 23,50 | 23,50 | -0,42% | 18,00 |
| 21.03.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | 22,00 |
| 20.03.2025 | 23,10 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 19.03.2025 | 22,30 | 22,90 | 22,30 | 22,90 | 2,23% | - |
| 18.03.2025 | 22,50 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 17.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 14.03.2025 | 21,70 | 22,20 | 21,70 | 22,20 | 2,30% | - |
| 13.03.2025 | 21,80 | 21,80 | 21,70 | 21,70 | -0,91% | - |
| 12.03.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,46% | - |
| 11.03.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,91% | - |
| 10.03.2025 | 21,30 | 22,70 | 21,30 | 22,00 | 3,77% | 200,00 |
| 07.03.2025 | 20,50 | 21,20 | 20,50 | 21,20 | 2,91% | - |
| 06.03.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,00% | 33,00 |
| 05.03.2025 | 21,50 | 21,50 | 20,60 | 20,60 | -2,37% | 271,00 |
| 04.03.2025 | 21,40 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 03.03.2025 | 22,70 | 22,70 | 21,30 | 21,30 | -4,48% | 250,00 |
| 28.02.2025 | 21,70 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 27.02.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 2,34% | 450,00 |
| 26.02.2025 | 21,40 | 21,90 | 21,40 | 21,40 | -0,93% | 30,00 |
| 25.02.2025 | 21,90 | 21,90 | 21,60 | 21,60 | -2,70% | 420,00 |
| 24.02.2025 | 21,90 | 22,20 | 21,80 | 22,20 | 0,91% | - |
| 21.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 20.02.2025 | 21,80 | 22,10 | 21,80 | 22,10 | 0,91% | - |
| 19.02.2025 | 21,90 | 22,00 | 21,90 | 21,90 | -0,45% | 300,00 |
| 18.02.2025 | 21,30 | 22,00 | 21,30 | 22,00 | 1,85% | 2.050,00 |
| 17.02.2025 | 21,70 | 22,40 | 21,60 | 21,60 | -0,92% | 650,00 |
| 14.02.2025 | 21,60 | 21,80 | 21,60 | 21,80 | -2,24% | - |
| 13.02.2025 | 22,00 | 22,30 | 22,00 | 22,30 | 0,45% | - |
| 12.02.2025 | 23,20 | 23,20 | 22,20 | 22,20 | -6,33% | - |
| 11.02.2025 | 23,80 | 23,80 | 23,70 | 23,70 | 3,04% | - |
| 10.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 07.02.2025 | 21,90 | 22,60 | 21,90 | 22,60 | -2,59% | - |
| 06.02.2025 | 22,70 | 23,20 | 22,70 | 23,20 | 3,11% | 200,00 |
| 05.02.2025 | 23,30 | 23,30 | 22,50 | 22,50 | -5,06% | 200,00 |
| 04.02.2025 | 22,90 | 23,70 | 22,90 | 23,70 | 3,04% | 40,00 |
| 03.02.2025 | 23,10 | 23,60 | 23,00 | 23,00 | 0,00% | 500,00 |
| 31.01.2025 | 23,50 | 23,50 | 23,00 | 23,00 | 0,00% | 340,00 |
| 30.01.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,88% | 1.050,00 |
| 29.01.2025 | 22,20 | 22,80 | 22,20 | 22,80 | 1,33% | - |
| 28.01.2025 | 22,30 | 22,50 | 22,30 | 22,50 | 0,45% | - |
| 27.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 24.01.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -2,16% | - |
| 23.01.2025 | 23,00 | 23,60 | 23,00 | 23,10 | 0,87% | 28,00 |
| 22.01.2025 | 23,20 | 23,20 | 22,90 | 22,90 | -2,14% | - |
| 21.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | - |
| 20.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 17.01.2025 | 24,00 | 24,10 | 24,00 | 24,10 | -0,41% | - |
| 16.01.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -2,42% | - |
| 15.01.2025 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | - |