19,575€
0,90%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19,70 | 19,70 | 19,60 | 19,60 | -0,88% | 256,00 |
| 10.12.2025 | 19,95 | 19,95 | 19,70 | 19,78 | -0,75% | 1.515,00 |
| 09.12.2025 | 19,90 | 20,05 | 19,88 | 19,93 | 0,25% | - |
| 08.12.2025 | 19,80 | 19,90 | 19,75 | 19,88 | -0,87% | 539,00 |
| 05.12.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,63% | 175,00 |
| 04.12.2025 | 20,05 | 20,05 | 19,88 | 19,93 | 1,79% | - |
| 02.12.2025 | 19,60 | 19,60 | 19,45 | 19,58 | -0,76% | 100,00 |
| 01.12.2025 | 19,83 | 19,83 | 19,73 | 19,73 | -0,13% | - |
| 28.11.2025 | 19,90 | 19,90 | 19,68 | 19,75 | 0,51% | 1.050,00 |
| 27.11.2025 | 19,45 | 19,75 | 19,40 | 19,65 | 1,03% | 325,00 |
| 26.11.2025 | 19,50 | 19,55 | 19,38 | 19,45 | -0,51% | 100,00 |
| 25.11.2025 | 19,70 | 19,75 | 19,08 | 19,55 | -1,14% | 6.716,00 |
| 24.11.2025 | 20,10 | 20,20 | 19,63 | 19,78 | -0,50% | 890,00 |
| 21.11.2025 | 20,15 | 20,15 | 19,68 | 19,88 | -3,05% | 2.217,00 |
| 19.11.2025 | 20,90 | 21,05 | 20,50 | 20,50 | -0,97% | 101,00 |
| 18.11.2025 | 20,95 | 20,95 | 20,70 | 20,70 | -1,43% | - |
| 17.11.2025 | 20,85 | 21,25 | 20,80 | 21,00 | 0,00% | 1.498,00 |
| 13.11.2025 | 20,85 | 21,10 | 20,85 | 21,00 | -2,10% | 940,00 |
| 12.11.2025 | 21,45 | 21,45 | 21,35 | 21,45 | 2,39% | - |
| 10.11.2025 | 21,05 | 21,15 | 20,95 | 20,95 | 0,48% | 100,00 |
| 07.11.2025 | 20,85 | 21,05 | 20,75 | 20,85 | 0,72% | 3,00 |
| 06.11.2025 | 20,85 | 21,00 | 20,70 | 20,70 | 1,22% | 196,00 |
| 31.10.2025 | 20,80 | 20,80 | 20,45 | 20,45 | -1,68% | 802,00 |
| 30.10.2025 | 20,90 | 21,00 | 20,65 | 20,80 | 0,48% | 4.780,00 |
| 29.10.2025 | 20,60 | 21,05 | 20,45 | 20,70 | 0,00% | 2.157,00 |
| 28.10.2025 | 20,85 | 20,85 | 20,45 | 20,70 | -0,72% | 482,00 |
| 27.10.2025 | 20,95 | 21,05 | 20,65 | 20,85 | 0,24% | - |
| 24.10.2025 | 21,45 | 21,55 | 20,80 | 20,80 | -3,26% | 1.418,00 |
| 23.10.2025 | 20,75 | 21,60 | 20,65 | 21,50 | 5,91% | 4.686,00 |
| 22.10.2025 | 20,15 | 20,35 | 20,15 | 20,30 | 1,63% | 1.688,00 |
| 21.10.2025 | 19,98 | 20,15 | 19,93 | 19,98 | 0,38% | 2.398,00 |
| 20.10.2025 | 19,85 | 20,05 | 19,65 | 19,90 | 0,89% | 314,00 |
| 17.10.2025 | 19,55 | 19,93 | 19,40 | 19,73 | -0,50% | 2.215,00 |
| 15.10.2025 | 19,90 | 20,20 | 19,78 | 19,83 | 0,00% | 3.404,00 |
| 14.10.2025 | 20,35 | 20,35 | 19,83 | 19,83 | -4,46% | 1.154,00 |
| 10.10.2025 | 20,85 | 20,85 | 20,65 | 20,75 | -1,89% | 600,00 |
| 09.10.2025 | 21,20 | 21,40 | 21,15 | 21,15 | -1,40% | 1.487,00 |
| 08.10.2025 | 21,45 | 21,50 | 21,15 | 21,45 | -1,83% | - |
| 07.10.2025 | 21,75 | 21,85 | 21,65 | 21,85 | 0,69% | - |
| 06.10.2025 | 21,10 | 21,80 | 21,10 | 21,70 | 3,33% | 7.028,00 |
| 03.10.2025 | 20,75 | 21,25 | 20,75 | 21,00 | 0,72% | 511,00 |
| 02.10.2025 | 21,05 | 21,15 | 20,70 | 20,85 | -1,18% | 921,00 |
| 01.10.2025 | 20,95 | 21,20 | 20,80 | 21,10 | 1,20% | 266,00 |
| 30.09.2025 | 21,30 | 21,40 | 20,75 | 20,85 | -3,92% | 3.193,00 |
| 29.09.2025 | 21,80 | 21,85 | 21,60 | 21,70 | 5,60% | 2.741,00 |
| 22.09.2025 | 20,55 | 20,90 | 20,45 | 20,55 | -1,44% | 720,00 |
| 19.09.2025 | 20,85 | 21,15 | 20,85 | 20,85 | 0,00% | - |
| 18.09.2025 | 20,90 | 21,05 | 20,70 | 20,85 | 0,00% | 1.186,00 |
| 17.09.2025 | 20,75 | 20,95 | 20,55 | 20,85 | 0,00% | 740,00 |
| 16.09.2025 | 20,65 | 20,85 | 20,45 | 20,85 | 0,97% | 540,00 |
| 15.09.2025 | 20,75 | 20,85 | 20,55 | 20,65 | -1,90% | 1.157,00 |
| 11.09.2025 | 21,20 | 21,45 | 21,05 | 21,05 | 3,69% | 200,00 |
| 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 |