36,150€
3,88%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,20 | 35,80 | 34,50 | 35,80 | 2,87% | 1.120,00 |
| 19.03.2026 | 33,40 | 36,50 | 33,40 | 34,80 | 3,88% | 3.053,00 |
| 18.03.2026 | 31,50 | 33,50 | 31,50 | 33,50 | 5,02% | 170,00 |
| 17.03.2026 | 30,90 | 31,90 | 30,90 | 31,90 | 3,91% | - |
| 16.03.2026 | 30,80 | 31,20 | 30,70 | 30,70 | 0,33% | 650,00 |
| 13.03.2026 | 29,70 | 30,80 | 29,70 | 30,60 | 3,03% | 250,00 |
| 12.03.2026 | 29,10 | 29,80 | 29,10 | 29,70 | 3,13% | 2.025,00 |
| 11.03.2026 | 27,50 | 28,80 | 27,50 | 28,80 | 3,60% | - |
| 10.03.2026 | 27,30 | 28,10 | 27,30 | 27,80 | -4,14% | 65,00 |
| 09.03.2026 | 29,30 | 29,60 | 28,80 | 29,00 | 1,40% | 1.705,00 |
| 06.03.2026 | 27,10 | 28,60 | 27,10 | 28,60 | 5,15% | 799,00 |
| 05.03.2026 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 185,00 |
| 04.03.2026 | 27,10 | 27,40 | 27,00 | 27,00 | 1,12% | 200,00 |
| 03.03.2026 | 27,40 | 28,50 | 26,70 | 26,70 | -1,84% | 870,00 |
| 02.03.2026 | 26,90 | 27,60 | 26,50 | 27,20 | 8,37% | 2.862,00 |
| 27.02.2026 | 24,30 | 25,10 | 24,30 | 25,10 | 2,87% | 100,00 |
| 26.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 25.02.2026 | 24,40 | 24,50 | 24,40 | 24,50 | -0,41% | - |
| 24.02.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 23.02.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | 110,00 |
| 20.02.2026 | 24,30 | 24,30 | 24,10 | 24,30 | -0,41% | 150,00 |
| 19.02.2026 | 23,70 | 24,40 | 23,70 | 24,40 | 2,52% | - |
| 18.02.2026 | 22,80 | 23,80 | 22,80 | 23,80 | 3,93% | - |
| 17.02.2026 | 23,30 | 24,00 | 22,90 | 22,90 | -2,97% | 199,00 |
| 16.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.02.2026 | 23,00 | 23,90 | 23,00 | 23,60 | 2,16% | 1.077,00 |
| 12.02.2026 | 23,80 | 24,10 | 23,10 | 23,10 | -3,35% | 208,00 |
| 11.02.2026 | 23,10 | 23,90 | 23,10 | 23,90 | 2,58% | 64,00 |
| 10.02.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 09.02.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 06.02.2026 | 22,20 | 23,10 | 22,20 | 23,10 | 4,05% | - |
| 05.02.2026 | 22,30 | 22,30 | 22,20 | 22,20 | -1,77% | - |
| 04.02.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | 400,00 |
| 03.02.2026 | 21,70 | 22,20 | 21,70 | 22,20 | 1,37% | - |
| 02.02.2026 | 21,30 | 22,40 | 21,30 | 21,90 | -2,67% | 377,00 |
| 30.01.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 29.01.2026 | 21,60 | 22,90 | 21,60 | 22,30 | 2,29% | 427,00 |
| 28.01.2026 | 21,70 | 22,10 | 21,70 | 21,80 | 0,93% | 1.100,00 |
| 27.01.2026 | 21,30 | 21,70 | 21,30 | 21,60 | 0,93% | 500,00 |
| 26.01.2026 | 21,70 | 21,70 | 21,40 | 21,40 | -0,47% | 525,00 |
| 23.01.2026 | 20,60 | 21,50 | 20,60 | 21,50 | 3,37% | - |
| 22.01.2026 | 21,80 | 21,80 | 20,80 | 20,80 | -4,59% | - |
| 21.01.2026 | 21,00 | 21,90 | 21,00 | 21,80 | 3,32% | 157,00 |
| 20.01.2026 | 21,20 | 21,60 | 21,10 | 21,10 | 0,00% | 881,00 |
| 19.01.2026 | 21,50 | 21,50 | 21,10 | 21,10 | -2,76% | 280,00 |
| 16.01.2026 | 21,10 | 21,70 | 21,10 | 21,70 | 2,36% | - |
| 15.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 14.01.2026 | 20,70 | 21,70 | 20,70 | 21,20 | 1,92% | 225,00 |
| 13.01.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 2,46% | 600,00 |
| 12.01.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 1,00% | 50,00 |
| 09.01.2026 | 20,10 | 20,30 | 20,10 | 20,10 | -0,50% | 1.000,00 |
| 08.01.2026 | 19,50 | 20,20 | 19,50 | 20,20 | 3,32% | - |
| 07.01.2026 | 19,65 | 19,65 | 19,55 | 19,55 | -0,76% | - |
| 06.01.2026 | 20,30 | 20,50 | 19,70 | 19,70 | -3,90% | 5.464,00 |
| 05.01.2026 | 20,80 | 20,80 | 20,30 | 20,50 | -1,44% | 180,00 |
| 02.01.2026 | 20,00 | 20,80 | 20,00 | 20,80 | 5,32% | - |
| 30.12.2025 | 19,55 | 19,75 | 19,55 | 19,75 | 0,51% | - |
| 29.12.2025 | 19,35 | 19,65 | 19,35 | 19,65 | 1,81% | - |
| 23.12.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 1,58% | - |
| 22.12.2025 | 19,15 | 19,15 | 19,00 | 19,00 | -1,55% | - |
| 19.12.2025 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | - |
| 18.12.2025 | 19,25 | 19,25 | 19,10 | 19,10 | -1,55% | - |
| 17.12.2025 | 18,90 | 19,40 | 18,90 | 19,40 | 2,92% | - |
| 16.12.2025 | 19,20 | 19,35 | 18,85 | 18,85 | -2,33% | 500,00 |
| 15.12.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -0,77% | - |
| 12.12.2025 | 19,25 | 19,75 | 19,25 | 19,45 | 1,04% | 100,00 |
| 11.12.2025 | 19,45 | 19,45 | 19,25 | 19,25 | -1,03% | - |
| 10.12.2025 | 19,60 | 19,60 | 19,45 | 19,45 | -0,77% | - |
| 09.12.2025 | 19,65 | 19,65 | 19,60 | 19,60 | -0,51% | - |
| 08.12.2025 | 19,45 | 19,70 | 19,45 | 19,70 | 0,51% | - |
| 05.12.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -1,01% | - |
| 04.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | - |
| 03.12.2025 | 19,30 | 19,85 | 19,30 | 19,85 | 2,06% | - |
| 02.12.2025 | 19,40 | 19,45 | 19,40 | 19,45 | -0,26% | - |
| 01.12.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -0,26% | - |
| 28.11.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 1,03% | - |
| 27.11.2025 | 19,20 | 19,65 | 19,20 | 19,35 | 0,26% | 3,00 |
| 26.11.2025 | 19,25 | 19,30 | 19,25 | 19,30 | 0,00% | 100,00 |
| 25.11.2025 | 19,45 | 19,45 | 19,30 | 19,30 | -1,03% | - |
| 24.11.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -1,27% | - |
| 21.11.2025 | 19,80 | 19,80 | 19,75 | 19,75 | -0,50% | - |
| 20.11.2025 | 19,90 | 19,90 | 19,85 | 19,85 | -1,24% | - |
| 19.11.2025 | 20,60 | 20,70 | 20,10 | 20,10 | -3,37% | 1.281,00 |
| 18.11.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,00% | - |
| 17.11.2025 | 20,70 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 14.11.2025 | 20,20 | 20,90 | 20,20 | 20,90 | 0,48% | - |
| 13.11.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 12.11.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -1,89% | - |
| 11.11.2025 | 20,70 | 21,20 | 20,70 | 21,20 | 1,92% | - |
| 10.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 07.11.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,48% | 200,00 |
| 06.11.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -1,42% | - |
| 05.11.2025 | 20,50 | 21,10 | 20,50 | 21,10 | 2,43% | 120,00 |
| 04.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | - |
| 03.11.2025 | 21,60 | 21,60 | 20,70 | 20,70 | 0,49% | 1.066,00 |
| 31.10.2025 | 20,50 | 20,60 | 20,40 | 20,60 | 0,00% | 298,00 |
| 30.10.2025 | 20,60 | 20,90 | 20,60 | 20,60 | -0,48% | 300,00 |
| 29.10.2025 | 20,20 | 20,70 | 20,20 | 20,70 | 0,98% | - |
| 28.10.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -1,44% | 100,00 |
| 27.10.2025 | 20,70 | 20,80 | 20,50 | 20,80 | 0,48% | 300,00 |