26,250€
2,54%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 25,70 | 26,40 | 25,70 | 26,40 | 3,12% | 100,00 |
| 16.05.2024 | 25,50 | 25,60 | 25,50 | 25,60 | -0,78% | - |
| 15.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 14.05.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | - |
| 13.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 10.05.2024 | 26,50 | 26,70 | 26,40 | 26,40 | -0,38% | 255,00 |
| 09.05.2024 | 25,90 | 26,50 | 25,90 | 26,50 | 1,92% | 500,00 |
| 08.05.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 0,00% | - |
| 07.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | - |
| 06.05.2024 | 25,30 | 26,10 | 25,30 | 26,10 | 3,16% | 380,00 |
| 03.05.2024 | 25,00 | 25,30 | 25,00 | 25,30 | 4,12% | - |
| 02.05.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 30.04.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 29.04.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -1,95% | - |
| 26.04.2024 | 25,60 | 25,70 | 25,60 | 25,70 | -0,39% | - |
| 25.04.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | - |
| 24.04.2024 | 25,10 | 25,70 | 25,10 | 25,20 | 0,00% | 66,00 |
| 23.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 22.04.2024 | 25,00 | 25,30 | 25,00 | 25,30 | -0,39% | - |
| 19.04.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 18.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 17.04.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 16.04.2024 | 25,90 | 26,00 | 25,90 | 26,00 | -0,38% | - |
| 15.04.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -2,25% | - |
| 12.04.2024 | 26,10 | 26,70 | 26,10 | 26,70 | 2,30% | 35,00 |
| 11.04.2024 | 26,10 | 26,20 | 26,10 | 26,10 | 0,77% | 100,00 |
| 10.04.2024 | 25,70 | 25,90 | 25,60 | 25,90 | 1,97% | 25,00 |
| 09.04.2024 | 25,50 | 25,50 | 25,40 | 25,40 | -1,93% | - |
| 08.04.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | 500,00 |
| 05.04.2024 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | 800,00 |
| 04.04.2024 | 25,40 | 25,90 | 25,40 | 25,60 | 0,00% | 65,00 |
| 03.04.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | - |
| 02.04.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 2,81% | 540,00 |
| 28.03.2024 | 24,80 | 25,10 | 24,80 | 24,90 | 0,81% | 50,00 |
| 27.03.2024 | 24,20 | 24,90 | 24,20 | 24,70 | 1,23% | 3,00 |
| 26.03.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -2,01% | - |
| 25.03.2024 | 24,60 | 24,90 | 24,60 | 24,90 | 1,22% | - |
| 22.03.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,41% | - |
| 21.03.2024 | 24,60 | 24,60 | 24,50 | 24,50 | 0,41% | - |
| 20.03.2024 | 24,10 | 24,40 | 24,10 | 24,40 | 0,83% | 350,00 |
| 19.03.2024 | 24,30 | 24,30 | 24,20 | 24,20 | 0,41% | - |
| 18.03.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,42% | - |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.03.2024 | 23,80 | 24,30 | 23,80 | 24,00 | 0,84% | 20,00 |
| 13.03.2024 | 23,30 | 23,80 | 23,30 | 23,80 | 1,71% | - |
| 12.03.2024 | 23,60 | 23,80 | 23,40 | 23,40 | -0,43% | 6,00 |
| 11.03.2024 | 23,60 | 23,80 | 23,50 | 23,50 | -1,26% | 350,00 |
| 08.03.2024 | 23,50 | 23,80 | 23,50 | 23,80 | 1,28% | - |
| 07.03.2024 | 23,30 | 23,80 | 23,30 | 23,50 | 0,00% | 400,00 |
| 06.03.2024 | 23,40 | 23,50 | 23,40 | 23,50 | 1,29% | - |
| 05.03.2024 | 22,70 | 23,20 | 22,70 | 23,20 | 1,31% | - |
| 04.03.2024 | 22,80 | 23,00 | 22,80 | 22,90 | -0,43% | 300,00 |
| 01.03.2024 | 22,60 | 23,20 | 22,60 | 23,00 | 1,77% | 100,00 |
| 29.02.2024 | 22,40 | 23,00 | 22,40 | 22,60 | -0,88% | 200,00 |
| 28.02.2024 | 22,70 | 22,80 | 22,70 | 22,80 | 0,00% | - |
| 27.02.2024 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 26.02.2024 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | 65,00 |
| 23.02.2024 | 23,30 | 23,30 | 23,20 | 23,20 | -0,85% | - |
| 22.02.2024 | 23,40 | 23,50 | 23,40 | 23,40 | 0,00% | 199,00 |
| 21.02.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 2,18% | - |
| 20.02.2024 | 23,50 | 23,50 | 22,90 | 22,90 | -2,14% | - |
| 19.02.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -0,43% | 20,00 |
| 16.02.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 1,29% | 100,00 |
| 15.02.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 1.100,00 |
| 14.02.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -4,20% | 500,00 |
| 13.02.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -2,06% | 117,00 |
| 12.02.2024 | 23,90 | 24,70 | 23,90 | 24,30 | 0,83% | 150,00 |
| 09.02.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 08.02.2024 | 24,70 | 24,70 | 24,00 | 24,30 | -3,19% | 960,00 |
| 07.02.2024 | 25,80 | 25,80 | 25,10 | 25,10 | -5,64% | 500,00 |
| 06.02.2024 | 26,90 | 26,90 | 26,60 | 26,60 | 1,53% | 185,00 |
| 05.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 02.02.2024 | 26,10 | 26,50 | 26,10 | 26,10 | -1,14% | 100,00 |
| 01.02.2024 | 26,50 | 26,50 | 26,40 | 26,40 | 0,00% | - |
| 31.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 19,00 |
| 30.01.2024 | 27,20 | 27,20 | 27,00 | 27,00 | 1,50% | 380,00 |
| 29.01.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,37% | 1.436,00 |
| 26.01.2024 | 26,20 | 26,70 | 26,20 | 26,70 | 1,14% | - |
| 25.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 25,00 |
| 24.01.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 23.01.2024 | 25,50 | 25,80 | 25,50 | 25,80 | -0,39% | 47,00 |
| 22.01.2024 | 25,50 | 25,90 | 25,50 | 25,90 | 0,39% | 2,00 |
| 19.01.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -1,15% | - |
| 18.01.2024 | 26,20 | 26,30 | 26,10 | 26,10 | 0,00% | 200,00 |
| 17.01.2024 | 26,30 | 26,30 | 26,10 | 26,10 | -1,51% | - |
| 16.01.2024 | 26,70 | 26,90 | 26,50 | 26,50 | -1,49% | 350,00 |
| 15.01.2024 | 27,60 | 27,60 | 26,80 | 26,90 | -2,89% | 70,00 |
| 12.01.2024 | 27,70 | 28,10 | 27,70 | 27,70 | 1,84% | 50,00 |
| 11.01.2024 | 27,30 | 27,80 | 27,20 | 27,20 | -0,37% | 150,00 |
| 10.01.2024 | 27,80 | 27,80 | 27,30 | 27,30 | -2,15% | - |
| 09.01.2024 | 28,00 | 28,00 | 27,90 | 27,90 | -1,41% | - |
| 08.01.2024 | 28,60 | 28,60 | 28,30 | 28,30 | -2,75% | 165,00 |
| 05.01.2024 | 29,30 | 29,30 | 29,10 | 29,10 | -1,36% | - |
| 04.01.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,68% | - |
| 03.01.2024 | 28,40 | 29,30 | 28,40 | 29,30 | 2,45% | - |
| 02.01.2024 | 28,70 | 28,70 | 28,60 | 28,60 | 1,42% | - |
| 29.12.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 28.12.2023 | 29,50 | 29,50 | 28,40 | 28,40 | -1,39% | 400,00 |
| 27.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 22.12.2023 | 28,60 | 29,00 | 28,60 | 28,70 | 0,70% | 50,00 |