31,150€
-2,35%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 30,30 | 32,00 | 30,30 | 32,00 | 5,26% | 100,00 |
| 20.04.2026 | 30,90 | 31,30 | 30,40 | 30,40 | 2,36% | 645,00 |
| 17.04.2026 | 32,20 | 32,40 | 29,50 | 29,70 | -8,05% | 600,00 |
| 16.04.2026 | 31,00 | 32,30 | 31,00 | 32,30 | 4,19% | - |
| 15.04.2026 | 31,20 | 31,20 | 31,00 | 31,00 | -3,43% | 120,00 |
| 14.04.2026 | 32,90 | 32,90 | 32,10 | 32,10 | -6,96% | 100,00 |
| 13.04.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 4,55% | - |
| 10.04.2026 | 32,60 | 33,10 | 32,60 | 33,00 | 0,92% | 130,00 |
| 09.04.2026 | 33,40 | 34,40 | 32,70 | 32,70 | -2,39% | 220,00 |
| 08.04.2026 | 31,60 | 33,50 | 31,60 | 33,50 | -6,94% | 300,00 |
| 07.04.2026 | 36,50 | 36,90 | 36,00 | 36,00 | 0,28% | 360,00 |
| 02.04.2026 | 35,20 | 36,70 | 35,20 | 35,90 | 3,76% | 2.071,00 |
| 01.04.2026 | 35,80 | 35,80 | 34,40 | 34,60 | -4,42% | 1.404,00 |
| 31.03.2026 | 36,90 | 37,30 | 36,00 | 36,20 | -1,36% | 255,00 |
| 30.03.2026 | 35,90 | 37,50 | 35,90 | 36,70 | 2,23% | 2.415,00 |
| 27.03.2026 | 35,20 | 35,90 | 35,20 | 35,90 | 3,16% | 450,00 |
| 26.03.2026 | 34,80 | 35,50 | 34,80 | 34,80 | 0,00% | 165,00 |
| 25.03.2026 | 33,40 | 35,00 | 33,40 | 34,80 | 4,19% | 340,00 |
| 24.03.2026 | 32,80 | 34,40 | 32,80 | 33,40 | -0,89% | 650,00 |
| 23.03.2026 | 36,10 | 36,10 | 31,00 | 33,70 | -5,87% | 2.647,00 |
| 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% | - |