20,300€
-1,46%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,65 | 20,65 | 20,10 | 20,30 | -1,46% | 870,00 |
| 04.09.2025 | 20,40 | 20,70 | 20,35 | 20,60 | 1,48% | 205,00 |
| 03.09.2025 | 21,20 | 21,25 | 20,30 | 20,30 | -4,25% | 1.306,00 |
| 02.09.2025 | 21,30 | 21,65 | 21,10 | 21,20 | -0,47% | 2.027,00 |
| 01.09.2025 | 20,95 | 21,40 | 20,95 | 21,30 | 0,95% | 503,00 |
| 29.08.2025 | 21,05 | 21,20 | 20,95 | 21,10 | 0,96% | 1.160,00 |
| 28.08.2025 | 21,15 | 21,25 | 20,65 | 20,90 | -0,95% | 1.122,00 |
| 27.08.2025 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | 475,00 |
| 26.08.2025 | 21,45 | 21,55 | 20,90 | 21,10 | -1,86% | 850,00 |
| 25.08.2025 | 21,25 | 21,60 | 21,05 | 21,50 | 0,47% | 2.853,00 |
| 22.08.2025 | 21,55 | 21,55 | 21,25 | 21,40 | -0,93% | 182,00 |
| 21.08.2025 | 20,95 | 21,60 | 20,95 | 21,60 | 2,86% | 2.906,00 |
| 20.08.2025 | 20,45 | 21,00 | 20,45 | 21,00 | 2,44% | 890,00 |
| 19.08.2025 | 20,55 | 20,75 | 20,40 | 20,50 | -1,68% | 3.546,00 |
| 18.08.2025 | 20,90 | 21,05 | 20,65 | 20,85 | -0,71% | 453,00 |
| 15.08.2025 | 20,95 | 21,15 | 20,80 | 21,00 | 0,00% | 537,00 |
| 14.08.2025 | 21,10 | 21,10 | 20,65 | 21,00 | -0,24% | 2.131,00 |
| 13.08.2025 | 20,75 | 21,05 | 20,65 | 21,05 | 0,72% | 585,00 |
| 12.08.2025 | 20,85 | 21,10 | 20,75 | 20,90 | -0,48% | 1.090,00 |
| 11.08.2025 | 21,35 | 21,35 | 20,65 | 21,00 | 0,24% | 3.260,00 |
| 08.08.2025 | 21,35 | 21,65 | 20,95 | 20,95 | -2,33% | 2.744,00 |
| 07.08.2025 | 21,35 | 21,60 | 21,10 | 21,45 | 1,42% | 294,00 |
| 06.08.2025 | 21,85 | 22,25 | 20,75 | 21,15 | -2,76% | 851,00 |
| 05.08.2025 | 21,75 | 22,15 | 21,65 | 21,75 | -0,68% | 500,00 |
| 04.08.2025 | 22,05 | 22,10 | 21,70 | 21,90 | -0,68% | 450,00 |
| 01.08.2025 | 22,45 | 22,75 | 21,95 | 22,05 | -2,22% | 204,00 |
| 31.07.2025 | 22,55 | 22,85 | 22,35 | 22,55 | -0,66% | 776,00 |
| 30.07.2025 | 23,35 | 23,35 | 22,40 | 22,70 | -3,20% | 1.284,00 |
| 29.07.2025 | 22,55 | 23,45 | 22,45 | 23,45 | 3,99% | 914,00 |
| 28.07.2025 | 21,65 | 22,55 | 21,65 | 22,55 | 3,92% | 2.102,00 |
| 25.07.2025 | 21,85 | 21,95 | 21,60 | 21,70 | -0,23% | 1.249,00 |
| 24.07.2025 | 21,95 | 22,05 | 21,55 | 21,75 | -0,91% | 335,00 |
| 23.07.2025 | 22,25 | 22,35 | 21,45 | 21,95 | 1,15% | 151,00 |
| 22.07.2025 | 21,85 | 22,10 | 21,70 | 21,70 | -1,36% | 3.122,00 |
| 21.07.2025 | 22,05 | 22,35 | 21,90 | 22,00 | -0,23% | 1.912,00 |
| 18.07.2025 | 22,25 | 22,55 | 22,05 | 22,05 | -0,90% | 1.455,00 |
| 17.07.2025 | 22,25 | 22,40 | 21,70 | 22,25 | 0,45% | 854,00 |
| 16.07.2025 | 22,25 | 22,25 | 21,85 | 22,15 | -0,45% | 96,00 |
| 15.07.2025 | 22,95 | 22,95 | 22,15 | 22,25 | -1,77% | 302,00 |
| 14.07.2025 | 23,25 | 23,35 | 22,55 | 22,65 | -2,16% | 1.903,00 |
| 11.07.2025 | 22,75 | 23,25 | 22,75 | 23,15 | 1,31% | 1.142,00 |
| 10.07.2025 | 22,45 | 22,90 | 22,45 | 22,85 | 1,33% | 3.056,00 |
| 09.07.2025 | 22,20 | 22,55 | 22,20 | 22,55 | 1,35% | 830,00 |
| 08.07.2025 | 21,65 | 22,35 | 21,65 | 22,25 | 2,77% | 901,00 |
| 07.07.2025 | 22,00 | 22,00 | 21,55 | 21,65 | -1,59% | 45,00 |
| 04.07.2025 | 21,85 | 22,15 | 21,75 | 22,00 | 0,00% | - |
| 03.07.2025 | 21,95 | 22,15 | 21,75 | 22,00 | 0,23% | 100,00 |
| 02.07.2025 | 21,45 | 21,95 | 21,30 | 21,95 | 2,09% | 2.233,00 |
| 01.07.2025 | 21,25 | 21,70 | 21,25 | 21,50 | 0,47% | 618,00 |
| 30.06.2025 | 21,35 | 21,55 | 21,35 | 21,40 | -0,47% | 1.080,00 |
| 27.06.2025 | 21,55 | 21,70 | 21,40 | 21,50 | 0,47% | 175,00 |
| 26.06.2025 | 21,50 | 21,70 | 21,30 | 21,40 | -0,47% | 80,00 |
| 25.06.2025 | 21,80 | 21,85 | 21,40 | 21,50 | -0,92% | 145,00 |
| 24.06.2025 | 22,45 | 22,55 | 21,60 | 21,70 | -5,24% | 3.850,00 |
| 23.06.2025 | 24,60 | 24,90 | 22,80 | 22,90 | -4,58% | 1.430,00 |
| 20.06.2025 | 24,40 | 24,45 | 23,80 | 24,00 | -2,24% | 150,00 |
| 19.06.2025 | 24,45 | 24,75 | 24,40 | 24,55 | 1,45% | 2.013,00 |
| 18.06.2025 | 24,45 | 24,60 | 24,00 | 24,20 | -1,22% | 354,00 |
| 17.06.2025 | 23,95 | 24,60 | 23,85 | 24,50 | 2,73% | 1.422,00 |
| 16.06.2025 | 24,25 | 24,25 | 23,60 | 23,85 | -1,04% | 4.294,00 |
| 13.06.2025 | 23,35 | 24,10 | 23,30 | 24,10 | 6,17% | 8.934,00 |
| 12.06.2025 | 22,50 | 22,80 | 22,15 | 22,70 | 0,44% | 883,00 |
| 11.06.2025 | 22,05 | 22,60 | 21,95 | 22,60 | 2,73% | 1.459,00 |
| 10.06.2025 | 21,65 | 22,20 | 21,65 | 22,00 | 1,85% | 1.565,00 |
| 09.06.2025 | 21,50 | 21,65 | 21,40 | 21,60 | 0,70% | 953,00 |
| 06.06.2025 | 21,00 | 21,55 | 21,00 | 21,45 | 1,42% | 290,00 |
| 05.06.2025 | 21,15 | 21,50 | 21,10 | 21,15 | 0,48% | 1.770,00 |
| 04.06.2025 | 21,35 | 21,55 | 21,00 | 21,05 | -2,09% | 2.267,00 |
| 03.06.2025 | 21,25 | 21,50 | 21,00 | 21,50 | 1,65% | 1.520,00 |
| 02.06.2025 | 20,75 | 21,45 | 20,70 | 21,15 | 2,67% | 1.554,00 |
| 30.05.2025 | 21,10 | 21,15 | 20,50 | 20,60 | -2,37% | 1.265,00 |
| 29.05.2025 | 21,50 | 21,60 | 20,90 | 21,10 | -0,47% | 220,00 |
| 28.05.2025 | 21,45 | 21,50 | 21,15 | 21,20 | -0,93% | 50,00 |
| 27.05.2025 | 21,25 | 21,70 | 21,20 | 21,40 | 1,66% | 1.625,00 |
| 26.05.2025 | 21,15 | 21,50 | 20,95 | 21,05 | 0,72% | 1.219,00 |
| 23.05.2025 | 20,70 | 21,00 | 20,55 | 20,90 | 0,00% | 1.161,00 |
| 22.05.2025 | 20,85 | 21,00 | 20,40 | 20,90 | -0,48% | 500,00 |
| 21.05.2025 | 21,20 | 21,45 | 20,90 | 21,00 | 0,24% | 941,00 |
| 20.05.2025 | 21,40 | 21,45 | 20,85 | 20,95 | 1,95% | 1.644,00 |
| 19.05.2025 | 21,05 | 21,05 | 20,45 | 20,55 | -3,07% | 808,00 |
| 16.05.2025 | 20,75 | 21,25 | 20,75 | 21,20 | 1,19% | 155,00 |
| 15.05.2025 | 20,85 | 21,25 | 20,55 | 20,95 | 0,00% | 1.459,00 |
| 14.05.2025 | 21,10 | 21,25 | 20,55 | 20,95 | -1,18% | 200,00 |
| 13.05.2025 | 20,80 | 21,20 | 20,60 | 21,20 | 0,95% | 4.544,00 |
| 12.05.2025 | 20,85 | 21,35 | 20,80 | 21,00 | 2,94% | 895,00 |
| 09.05.2025 | 20,35 | 20,75 | 20,25 | 20,40 | 0,49% | 650,00 |
| 08.05.2025 | 20,20 | 20,55 | 20,05 | 20,30 | 0,74% | 401,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,05 | 20,15 | -1,95% | 1.444,00 |
| 06.05.2025 | 20,35 | 20,85 | 20,30 | 20,55 | 0,49% | 1.345,00 |
| 05.05.2025 | 20,00 | 20,55 | 19,88 | 20,45 | -0,24% | 1.876,00 |
| 02.05.2025 | 19,80 | 20,65 | 19,75 | 20,50 | 4,19% | 1.477,00 |
| 30.04.2025 | 20,05 | 20,25 | 19,48 | 19,68 | -3,32% | 7.145,00 |
| 29.04.2025 | 20,05 | 20,35 | 19,70 | 20,35 | 1,75% | 4.500,00 |
| 28.04.2025 | 20,10 | 20,30 | 19,85 | 20,00 | 0,38% | 3.408,00 |
| 25.04.2025 | 20,25 | 20,40 | 19,70 | 19,93 | -1,36% | 3.690,00 |
| 24.04.2025 | 20,10 | 20,35 | 20,00 | 20,20 | 0,50% | 1.354,00 |
| 23.04.2025 | 20,45 | 21,00 | 19,93 | 20,10 | -0,99% | 2.701,00 |
| 22.04.2025 | 20,00 | 20,70 | 19,95 | 20,30 | -0,98% | 1.624,00 |
| 17.04.2025 | 20,70 | 21,00 | 20,20 | 20,50 | 0,00% | 1.220,00 |
| 16.04.2025 | 20,60 | 20,80 | 20,10 | 20,50 | -0,24% | 1.027,00 |