22,250€
-0,22%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,35 | 22,65 | 22,05 | 22,30 | 0,00% | 784,00 |
| 20.02.2025 | 22,15 | 22,40 | 22,05 | 22,30 | 0,90% | 133,00 |
| 19.02.2025 | 22,15 | 22,50 | 21,95 | 22,10 | -0,67% | 525,00 |
| 18.02.2025 | 21,90 | 22,35 | 21,45 | 22,25 | 2,06% | 2.204,00 |
| 17.02.2025 | 22,10 | 22,15 | 21,60 | 21,80 | -0,91% | 3.962,00 |
| 14.02.2025 | 21,90 | 22,40 | 21,90 | 22,00 | -1,35% | 1.063,00 |
| 13.02.2025 | 22,50 | 22,80 | 22,20 | 22,30 | -0,22% | 23.402,00 |
| 12.02.2025 | 24,05 | 24,05 | 22,05 | 22,35 | -6,29% | 1.483,00 |
| 11.02.2025 | 23,85 | 24,25 | 23,85 | 23,85 | 0,00% | 1.850,00 |
| 10.02.2025 | 22,85 | 23,85 | 22,85 | 23,85 | 4,38% | 2.171,00 |
| 07.02.2025 | 22,35 | 23,05 | 22,15 | 22,85 | 3,16% | 3.001,00 |
| 06.02.2025 | 22,80 | 23,30 | 22,05 | 22,15 | -1,77% | 5.102,00 |
| 05.02.2025 | 24,35 | 24,35 | 22,45 | 22,55 | -5,65% | 3.732,00 |
| 04.02.2025 | 23,15 | 24,00 | 22,95 | 23,90 | 3,02% | 5.352,00 |
| 03.02.2025 | 23,45 | 23,65 | 23,00 | 23,20 | 0,43% | 2.775,00 |
| 31.01.2025 | 23,30 | 23,50 | 22,95 | 23,10 | 0,43% | 2.180,00 |
| 30.01.2025 | 22,95 | 23,20 | 22,55 | 23,00 | -0,22% | 2.054,00 |
| 29.01.2025 | 22,55 | 23,05 | 22,40 | 23,05 | 1,54% | 567,00 |
| 28.01.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 0,89% | 426,00 |
| 27.01.2025 | 22,75 | 22,90 | 22,40 | 22,50 | -1,10% | 5.074,00 |
| 24.01.2025 | 23,15 | 23,30 | 22,65 | 22,75 | -2,15% | 2.194,00 |
| 23.01.2025 | 23,15 | 23,70 | 23,00 | 23,25 | 0,43% | 1.039,00 |
| 22.01.2025 | 23,90 | 23,90 | 23,05 | 23,15 | -1,49% | 1.059,00 |
| 21.01.2025 | 24,00 | 24,00 | 23,05 | 23,50 | -1,88% | 3.114,00 |
| 20.01.2025 | 24,25 | 24,25 | 23,70 | 23,95 | -1,24% | 972,00 |
| 17.01.2025 | 24,45 | 24,45 | 24,20 | 24,25 | -0,82% | 1.053,00 |
| 16.01.2025 | 24,95 | 24,95 | 24,20 | 24,45 | -2,00% | 545,00 |
| 15.01.2025 | 24,75 | 25,05 | 24,45 | 24,95 | 1,01% | 762,00 |
| 14.01.2025 | 25,15 | 25,45 | 24,60 | 24,70 | -2,37% | 1.130,00 |
| 13.01.2025 | 24,75 | 25,45 | 24,65 | 25,30 | 2,43% | 1.642,00 |
| 10.01.2025 | 24,75 | 25,20 | 24,55 | 24,70 | 0,00% | 2.700,00 |
| 09.01.2025 | 24,70 | 24,80 | 24,45 | 24,70 | 1,02% | 360,00 |
| 08.01.2025 | 24,95 | 25,15 | 24,25 | 24,45 | -2,40% | 731,00 |
| 07.01.2025 | 24,15 | 25,15 | 23,95 | 25,05 | 4,16% | 9.884,00 |
| 06.01.2025 | 24,45 | 24,55 | 23,95 | 24,05 | -1,64% | 2.664,00 |
| 03.01.2025 | 23,90 | 24,45 | 23,80 | 24,45 | 2,09% | 2.266,00 |
| 02.01.2025 | 22,80 | 24,00 | 22,70 | 23,95 | 7,64% | 3.579,00 |
| 30.12.2024 | 22,15 | 22,25 | 22,05 | 22,25 | 0,91% | 546,00 |
| 27.12.2024 | 21,65 | 22,25 | 21,55 | 22,05 | 0,68% | 3.905,00 |
| 23.12.2024 | 21,35 | 21,90 | 21,35 | 21,90 | 2,58% | 1.285,00 |
| 20.12.2024 | 21,35 | 21,55 | 20,90 | 21,35 | -0,93% | 2.528,00 |
| 19.12.2024 | 21,15 | 21,70 | 21,05 | 21,55 | 2,38% | 328,00 |
| 18.12.2024 | 21,55 | 21,70 | 21,05 | 21,05 | -2,77% | 4.314,00 |
| 17.12.2024 | 21,25 | 21,65 | 21,15 | 21,65 | 1,88% | 2.174,00 |
| 16.12.2024 | 22,05 | 22,15 | 21,25 | 21,25 | -4,06% | 5.061,00 |
| 13.12.2024 | 22,25 | 22,45 | 21,95 | 22,15 | -0,45% | 303,00 |
| 12.12.2024 | 22,75 | 22,85 | 22,15 | 22,25 | -1,77% | 265,00 |
| 11.12.2024 | 22,45 | 22,85 | 22,35 | 22,65 | 0,89% | 384,00 |
| 10.12.2024 | 22,55 | 22,75 | 22,45 | 22,45 | -0,44% | 842,00 |
| 09.12.2024 | 22,30 | 22,85 | 22,30 | 22,55 | 2,73% | 2.037,00 |
| 06.12.2024 | 22,85 | 22,95 | 21,95 | 21,95 | -3,94% | 1.295,00 |
| 05.12.2024 | 22,85 | 23,05 | 22,60 | 22,85 | 0,44% | 1.052,00 |
| 04.12.2024 | 23,25 | 23,60 | 22,70 | 22,75 | -2,36% | 1.110,00 |
| 03.12.2024 | 22,95 | 23,50 | 22,95 | 23,30 | 1,30% | 1.155,00 |
| 02.12.2024 | 23,05 | 23,15 | 22,85 | 23,00 | 0,44% | 1.523,00 |
| 29.11.2024 | 22,95 | 23,15 | 22,65 | 22,90 | -0,43% | 60,00 |
| 28.11.2024 | 23,10 | 23,15 | 22,70 | 23,00 | -0,22% | 974,00 |
| 27.11.2024 | 22,85 | 23,15 | 22,60 | 23,05 | 0,88% | 2.750,00 |
| 26.11.2024 | 23,25 | 23,25 | 22,65 | 22,85 | -1,30% | 45,00 |
| 25.11.2024 | 23,90 | 23,90 | 23,10 | 23,15 | -2,53% | 5.583,00 |
| 22.11.2024 | 23,75 | 24,10 | 23,35 | 23,75 | 0,00% | 1.140,00 |
| 21.11.2024 | 23,25 | 24,00 | 23,25 | 23,75 | 1,71% | - |
| 20.11.2024 | 22,65 | 23,35 | 22,60 | 23,35 | 4,24% | 850,00 |
| 19.11.2024 | 22,45 | 22,70 | 22,15 | 22,40 | -1,75% | 732,00 |
| 18.11.2024 | 22,80 | 23,10 | 22,35 | 22,80 | 0,44% | 5.200,00 |
| 15.11.2024 | 22,45 | 23,15 | 22,10 | 22,70 | 0,89% | 3.269,00 |
| 14.11.2024 | 21,45 | 22,50 | 21,15 | 22,50 | 4,65% | 950,00 |
| 13.11.2024 | 21,25 | 21,60 | 21,00 | 21,50 | 1,18% | 684,00 |
| 12.11.2024 | 21,45 | 21,60 | 21,15 | 21,25 | -1,16% | 1.231,00 |
| 11.11.2024 | 21,25 | 21,60 | 21,25 | 21,50 | 1,18% | 1.886,00 |
| 08.11.2024 | 21,15 | 21,65 | 21,05 | 21,25 | 0,47% | 5.662,00 |
| 07.11.2024 | 20,95 | 21,45 | 20,85 | 21,15 | 0,48% | 2.317,00 |
| 06.11.2024 | 21,85 | 21,95 | 20,65 | 21,05 | -2,77% | 4.187,00 |
| 05.11.2024 | 21,75 | 22,00 | 21,55 | 21,65 | 0,00% | 2.826,00 |
| 04.11.2024 | 21,40 | 22,15 | 21,40 | 21,65 | -0,46% | 5.609,00 |
| 01.11.2024 | 21,95 | 22,20 | 21,45 | 21,75 | 0,00% | 1.248,00 |
| 31.10.2024 | 22,75 | 22,75 | 21,55 | 21,75 | -4,19% | 7.809,00 |
| 30.10.2024 | 22,95 | 23,05 | 22,60 | 22,70 | -0,87% | 670,00 |
| 29.10.2024 | 22,95 | 23,25 | 22,80 | 22,90 | 0,44% | 985,00 |
| 28.10.2024 | 23,60 | 23,65 | 22,65 | 22,80 | -3,18% | 1.178,00 |
| 25.10.2024 | 23,15 | 24,00 | 23,15 | 23,55 | 2,17% | 880,00 |
| 24.10.2024 | 22,55 | 23,60 | 22,55 | 23,05 | 3,36% | 3.770,00 |
| 23.10.2024 | 22,75 | 22,75 | 22,30 | 22,30 | -2,62% | 627,00 |
| 22.10.2024 | 22,55 | 22,90 | 22,45 | 22,90 | 1,33% | 500,00 |
| 21.10.2024 | 22,35 | 22,80 | 22,35 | 22,60 | 1,35% | 884,00 |
| 18.10.2024 | 22,45 | 22,90 | 22,00 | 22,30 | -0,45% | 1.564,00 |
| 17.10.2024 | 22,35 | 22,50 | 22,15 | 22,40 | 0,22% | 1.525,00 |
| 16.10.2024 | 22,45 | 22,75 | 22,25 | 22,35 | -0,89% | 1.917,00 |
| 15.10.2024 | 23,00 | 23,05 | 22,40 | 22,55 | -4,45% | 3.814,00 |
| 14.10.2024 | 23,60 | 23,85 | 23,15 | 23,60 | 0,64% | 356,00 |
| 11.10.2024 | 23,25 | 23,50 | 23,05 | 23,45 | 0,43% | 3.557,00 |
| 10.10.2024 | 22,75 | 23,40 | 22,75 | 23,35 | 3,09% | 1.080,00 |
| 09.10.2024 | 23,15 | 23,25 | 22,55 | 22,65 | -2,16% | 2.330,00 |
| 08.10.2024 | 24,05 | 24,10 | 23,00 | 23,15 | -3,74% | 4.637,00 |
| 07.10.2024 | 24,65 | 24,95 | 23,55 | 24,05 | -2,43% | 1.650,00 |
| 04.10.2024 | 24,25 | 24,75 | 24,15 | 24,65 | 2,07% | 856,00 |
| 03.10.2024 | 24,05 | 24,25 | 23,75 | 24,15 | 0,84% | 580,00 |
| 02.10.2024 | 23,55 | 24,25 | 23,45 | 23,95 | 2,13% | 1.845,00 |
| 01.10.2024 | 22,75 | 23,65 | 22,35 | 23,45 | 3,53% | 2.303,00 |
| 30.09.2024 | 22,35 | 22,75 | 22,30 | 22,65 | 0,44% | 1.787,00 |