37,850€
-0,39%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 04.11.2026 | 39,90 | 39,90 | 38,00 | 38,00 | -5,94% | 200,00 |
| 03.11.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,25% | - |
| 02.11.2026 | 42,30 | 42,30 | 40,50 | 40,50 | -6,90% | 500,00 |
| 30.10.2026 | 42,40 | 43,50 | 42,40 | 43,50 | 2,35% | 100,00 |
| 29.10.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -1,16% | 2.500,00 |
| 28.10.2026 | 42,10 | 43,00 | 42,10 | 43,00 | 0,23% | 420,00 |
| 27.10.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,47% | - |
| 26.10.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -2,06% | - |
| 23.10.2026 | 41,10 | 43,60 | 41,10 | 43,60 | 6,86% | 3.779,00 |
| 22.10.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 0,74% | 70,00 |
| 21.10.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,46% | - |
| 20.10.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 19.10.2026 | 40,90 | 41,10 | 40,90 | 41,10 | -0,72% | - |
| 16.10.2026 | 39,80 | 41,40 | 39,80 | 41,40 | 3,24% | - |
| 15.10.2026 | 39,80 | 40,50 | 39,80 | 40,10 | 0,50% | 600,00 |
| 14.10.2026 | 39,90 | 39,90 | 39,90 | 39,90 | 2,31% | - |
| 13.10.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 12.10.2026 | 38,30 | 39,70 | 38,30 | 39,20 | 3,98% | 200,00 |
| 09.10.2026 | 37,70 | 37,70 | 37,70 | 37,70 | -0,53% | - |
| 08.10.2026 | 37,30 | 37,90 | 37,30 | 37,90 | -0,52% | 135,00 |
| 07.10.2026 | 38,10 | 38,10 | 38,10 | 38,10 | 1,60% | - |
| 06.10.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | - |
| 05.10.2026 | 37,60 | 37,60 | 37,40 | 37,50 | -0,53% | 200,00 |
| 02.10.2026 | 37,20 | 37,70 | 37,10 | 37,70 | 3,86% | 134,00 |
| 01.10.2026 | 36,50 | 36,50 | 36,30 | 36,30 | 0,28% | 135,00 |
| 30.09.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,43% | - |
| 29.09.2026 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 28.09.2026 | 36,80 | 37,10 | 36,80 | 37,10 | 0,82% | - |
| 25.09.2026 | 37,60 | 37,60 | 36,80 | 36,80 | -2,90% | - |
| 24.09.2026 | 37,50 | 37,90 | 37,50 | 37,90 | 0,80% | - |
| 23.09.2026 | 36,30 | 37,60 | 36,30 | 37,60 | 3,58% | 700,00 |
| 22.09.2026 | 36,80 | 36,80 | 36,30 | 36,30 | -1,89% | - |
| 21.09.2026 | 38,20 | 38,20 | 37,00 | 37,00 | -3,14% | 1.100,00 |
| 18.09.2026 | 38,40 | 38,50 | 38,20 | 38,20 | -0,52% | 130,00 |
| 17.09.2026 | 38,30 | 38,40 | 38,30 | 38,40 | 0,00% | - |
| 16.09.2026 | 39,40 | 39,40 | 38,40 | 38,40 | -2,78% | - |
| 15.09.2026 | 38,40 | 39,50 | 38,40 | 39,50 | 3,13% | - |
| 14.09.2026 | 39,00 | 39,00 | 38,30 | 38,30 | -0,26% | 1.500,00 |
| 11.09.2026 | 38,50 | 38,50 | 38,40 | 38,40 | -0,78% | - |
| 10.09.2026 | 38,60 | 39,00 | 38,60 | 38,70 | 0,00% | 500,00 |
| 09.09.2026 | 37,00 | 38,70 | 37,00 | 38,70 | 4,03% | 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% | - |