38,600€
3,76%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,25 | 38,65 | 37,00 | 38,50 | 3,49% | 185,00 |
| 08.09.2026 | 37,00 | 37,20 | 37,00 | 37,20 | 0,54% | 60,00 |
| 07.09.2026 | 36,20 | 37,40 | 36,20 | 37,00 | 2,49% | 30,00 |
| 04.09.2026 | 36,30 | 36,30 | 36,10 | 36,10 | -2,70% | - |
| 03.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | -1,59% | - |
| 02.09.2026 | 37,70 | 37,70 | 37,70 | 37,70 | 3,01% | - |
| 01.09.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -0,27% | - |
| 31.08.2026 | 35,60 | 37,00 | 35,60 | 36,70 | 3,38% | 300,00 |
| 28.08.2026 | 35,40 | 35,50 | 35,40 | 35,50 | -0,28% | - |
| 27.08.2026 | 35,10 | 35,60 | 35,10 | 35,60 | 1,71% | - |
| 26.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,05% | - |
| 25.08.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,55% | - |
| 24.08.2026 | 36,30 | 36,30 | 36,30 | 36,30 | -0,55% | - |
| 21.08.2026 | 36,40 | 37,00 | 36,40 | 36,50 | 2,82% | 1.250,00 |
| 20.08.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -2,20% | - |
| 19.08.2026 | 35,80 | 36,30 | 35,80 | 36,30 | -0,82% | 335,00 |
| 18.08.2026 | 35,80 | 36,60 | 35,80 | 36,60 | 1,67% | 1.250,00 |
| 17.08.2026 | 35,00 | 36,00 | 35,00 | 36,00 | 2,56% | - |
| 14.08.2026 | 34,60 | 35,10 | 34,60 | 35,10 | 0,86% | - |
| 13.08.2026 | 35,20 | 35,20 | 34,80 | 34,80 | -1,14% | 300,00 |
| 12.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 11.08.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | - |
| 10.08.2026 | 33,40 | 35,50 | 33,40 | 35,50 | 4,41% | - |
| 07.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 06.08.2026 | 32,80 | 33,30 | 32,80 | 33,20 | -0,30% | 448,00 |
| 05.08.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,77% | - |
| 04.08.2026 | 34,40 | 34,40 | 33,90 | 33,90 | -0,59% | - |
| 03.08.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -3,94% | - |
| 31.07.2026 | 34,10 | 35,50 | 34,10 | 35,50 | 2,01% | 50,00 |
| 30.07.2026 | 35,50 | 35,50 | 34,80 | 34,80 | 2,65% | 250,00 |
| 29.07.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 1,50% | - |
| 28.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 27.07.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -5,08% | 80,00 |
| 24.07.2026 | 35,80 | 35,80 | 35,40 | 35,40 | -1,67% | - |
| 23.07.2026 | 34,80 | 36,00 | 34,80 | 36,00 | 4,35% | 3.551,00 |
| 22.07.2026 | 32,70 | 34,50 | 32,70 | 34,50 | 6,48% | 10,00 |
| 21.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 20.07.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,93% | - |
| 17.07.2026 | 30,90 | 32,40 | 30,90 | 32,40 | 4,52% | 10,00 |
| 16.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 15.07.2026 | 31,30 | 31,40 | 31,30 | 31,40 | -0,63% | 50,00 |
| 14.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 13.07.2026 | 29,80 | 31,60 | 29,80 | 31,60 | 7,48% | - |
| 10.07.2026 | 29,50 | 29,50 | 29,40 | 29,40 | -1,01% | - |
| 09.07.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -0,67% | - |
| 08.07.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 3,46% | - |
| 07.07.2026 | 27,80 | 29,20 | 27,80 | 28,90 | 3,96% | 1.072,00 |
| 06.07.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -1,42% | - |
| 03.07.2026 | 27,70 | 28,20 | 27,70 | 28,20 | 0,71% | - |
| 02.07.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 2,56% | 400,00 |
| 01.07.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,11% | - |
| 30.06.2026 | 26,80 | 27,00 | 26,80 | 27,00 | -0,37% | 200,00 |
| 29.06.2026 | 27,00 | 27,50 | 27,00 | 27,10 | 0,00% | 200,00 |
| 26.06.2026 | 27,40 | 27,40 | 27,10 | 27,10 | -1,09% | - |
| 25.06.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,18% | - |
| 24.06.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 23.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,75% | - |
| 22.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,78% | - |
| 19.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,36% | - |
| 18.06.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -4,44% | - |
| 17.06.2026 | 28,70 | 29,40 | 28,70 | 29,30 | 0,00% | 570,00 |
| 16.06.2026 | 29,30 | 29,30 | 29,30 | 29,30 | -0,34% | - |
| 15.06.2026 | 30,00 | 30,00 | 29,40 | 29,40 | -6,37% | 25,00 |
| 12.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -3,98% | - |
| 11.06.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 4,47% | - |
| 10.06.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -0,63% | - |
| 09.06.2026 | 32,10 | 32,10 | 31,50 | 31,50 | -2,48% | - |
| 08.06.2026 | 32,80 | 32,80 | 32,30 | 32,30 | 0,94% | - |
| 05.06.2026 | 32,20 | 32,20 | 32,00 | 32,00 | -0,62% | - |
| 04.06.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,53% | - |
| 03.06.2026 | 32,30 | 32,70 | 32,30 | 32,70 | 0,93% | - |
| 02.06.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 4,18% | - |
| 01.06.2026 | 31,10 | 31,10 | 31,10 | 31,10 | 1,63% | - |
| 29.05.2026 | 31,00 | 31,20 | 30,60 | 30,60 | -2,24% | 350,00 |
| 28.05.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 0,00% | - |
| 27.05.2026 | 31,90 | 31,90 | 30,90 | 31,30 | -3,40% | 5.490,00 |
| 26.05.2026 | 31,70 | 32,40 | 31,70 | 32,40 | 3,18% | - |
| 25.05.2026 | 31,90 | 31,90 | 31,40 | 31,40 | -5,71% | - |
| 22.05.2026 | 33,10 | 33,30 | 33,10 | 33,30 | 0,30% | 400,00 |
| 21.05.2026 | 33,40 | 34,20 | 33,20 | 33,20 | -0,90% | 290,00 |
| 20.05.2026 | 34,90 | 34,90 | 33,50 | 33,50 | -0,59% | - |
| 19.05.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -0,88% | - |
| 18.05.2026 | 33,30 | 34,00 | 33,30 | 34,00 | 0,59% | 200,00 |
| 15.05.2026 | 32,10 | 33,80 | 32,10 | 33,80 | 4,32% | - |
| 14.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | - |
| 13.05.2026 | 32,20 | 32,50 | 32,20 | 32,50 | 0,93% | 400,00 |
| 12.05.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 11.05.2026 | 32,50 | 32,50 | 31,60 | 32,30 | 4,19% | 1.619,00 |
| 08.05.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -2,82% | - |
| 07.05.2026 | 32,00 | 32,40 | 31,90 | 31,90 | -0,62% | 405,00 |
| 06.05.2026 | 34,70 | 34,70 | 32,10 | 32,10 | -9,07% | 282,00 |
| 05.05.2026 | 34,70 | 35,50 | 34,70 | 35,30 | 0,57% | 30,00 |
| 04.05.2026 | 33,80 | 35,10 | 33,80 | 35,10 | 1,74% | 74,00 |
| 30.04.2026 | 34,10 | 34,50 | 34,10 | 34,50 | 5,50% | - |
| 29.04.2026 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 28.04.2026 | 32,70 | 32,90 | 32,70 | 32,70 | 0,93% | 170,00 |
| 27.04.2026 | 32,20 | 33,40 | 32,20 | 32,40 | -1,22% | 235,00 |
| 24.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | - |
| 23.04.2026 | 32,20 | 33,50 | 32,20 | 32,90 | 1,86% | 60,00 |
| 22.04.2026 | 31,50 | 32,30 | 31,50 | 32,30 | 0,94% | 1.035,00 |