20,350€
-0,73%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 04.09.2025 | 20,20 | 20,50 | 20,20 | 20,50 | 1,49% | - |
| 03.09.2025 | 20,70 | 20,70 | 20,20 | 20,20 | -4,27% | - |
| 02.09.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 01.09.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,48% | 50,00 |
| 29.08.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,48% | - |
| 28.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 241,00 |
| 27.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 26.08.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,41% | 200,00 |
| 25.08.2025 | 21,10 | 21,30 | 21,00 | 21,30 | 0,00% | 184,00 |
| 22.08.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,47% | - |
| 21.08.2025 | 20,70 | 21,40 | 20,70 | 21,40 | 2,88% | - |
| 20.08.2025 | 20,30 | 20,80 | 20,30 | 20,80 | 2,46% | - |
| 19.08.2025 | 20,50 | 21,00 | 20,30 | 20,30 | -2,40% | 100,00 |
| 18.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 14.08.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 13.08.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 0,97% | 192,00 |
| 12.08.2025 | 20,60 | 20,70 | 20,60 | 20,70 | -0,48% | - |
| 11.08.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 08.08.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,42% | - |
| 07.08.2025 | 20,90 | 21,20 | 20,90 | 21,20 | 0,95% | - |
| 06.08.2025 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | 150,00 |
| 05.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,46% | - |
| 04.08.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -2,69% | 1.000,00 |
| 01.08.2025 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 31.07.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -0,44% | 40,00 |
| 30.07.2025 | 23,10 | 23,10 | 22,50 | 22,50 | -3,02% | - |
| 29.07.2025 | 22,30 | 23,20 | 22,30 | 23,20 | 4,04% | - |
| 28.07.2025 | 21,30 | 22,30 | 21,30 | 22,30 | 3,72% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,92% | - |
| 24.07.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,46% | 400,00 |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 22.07.2025 | 21,60 | 21,90 | 21,60 | 21,70 | 0,00% | - |
| 21.07.2025 | 21,90 | 22,30 | 21,70 | 21,70 | -0,91% | 2.000,00 |
| 18.07.2025 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 17.07.2025 | 21,80 | 22,30 | 21,80 | 22,00 | 0,00% | 10,00 |
| 16.07.2025 | 22,00 | 22,40 | 22,00 | 22,00 | -0,45% | 1.000,00 |
| 15.07.2025 | 22,40 | 22,40 | 22,10 | 22,10 | -1,78% | - |
| 14.07.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -2,17% | - |
| 11.07.2025 | 22,50 | 23,00 | 22,50 | 23,00 | 1,77% | - |
| 10.07.2025 | 22,20 | 22,90 | 22,20 | 22,60 | 0,44% | 1.000,00 |
| 09.07.2025 | 21,80 | 22,50 | 21,80 | 22,50 | 2,27% | 11,00 |
| 08.07.2025 | 21,50 | 22,00 | 21,50 | 22,00 | 1,85% | - |
| 07.07.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 04.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 03.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 02.07.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | 73,00 |
| 01.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,42% | 40,00 |
| 30.06.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,47% | - |
| 27.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,47% | - |
| 26.06.2025 | 21,20 | 21,50 | 21,20 | 21,30 | -0,93% | 400,00 |
| 25.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,46% | - |
| 24.06.2025 | 22,50 | 22,50 | 21,60 | 21,60 | -13,60% | 280,00 |
| 23.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,04% | 200,00 |
| 20.06.2025 | 24,00 | 24,00 | 23,80 | 23,80 | -2,06% | - |
| 19.06.2025 | 24,20 | 24,70 | 24,20 | 24,30 | 0,41% | 140,00 |
| 18.06.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 17.06.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 2,53% | - |
| 16.06.2025 | 23,90 | 23,90 | 23,70 | 23,70 | -0,42% | 220,00 |
| 13.06.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 5,31% | 22,00 |
| 12.06.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 0,89% | 50,00 |
| 11.06.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,28% | - |
| 10.06.2025 | 21,40 | 21,90 | 21,40 | 21,90 | 1,86% | - |
| 09.06.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | - |
| 06.06.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 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% | - |