36,150€
2,70%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,60 | 36,00 | 35,05 | 35,55 | -2,20% | 1.852,00 |
| 19.03.2026 | 33,75 | 36,35 | 33,75 | 36,35 | 14,13% | 14.931,00 |
| 18.03.2026 | 31,80 | 32,00 | 31,75 | 31,85 | 0,31% | 1.629,00 |
| 17.03.2026 | 31,10 | 31,85 | 31,00 | 31,75 | 1,93% | 5.522,00 |
| 16.03.2026 | 30,95 | 31,65 | 30,95 | 31,15 | 2,64% | 3.359,00 |
| 13.03.2026 | 30,00 | 30,45 | 29,85 | 30,35 | 4,48% | 6.522,00 |
| 12.03.2026 | 29,40 | 29,40 | 28,75 | 29,05 | 3,57% | 1.222,00 |
| 11.03.2026 | 27,85 | 28,05 | 27,70 | 28,05 | 1,08% | 428,00 |
| 10.03.2026 | 27,60 | 28,45 | 26,95 | 27,75 | -5,45% | 3.807,00 |
| 09.03.2026 | 29,75 | 30,00 | 28,85 | 29,35 | 5,39% | 5.041,00 |
| 06.03.2026 | 27,35 | 28,05 | 27,35 | 27,85 | 2,20% | 2.914,00 |
| 05.03.2026 | 27,10 | 27,55 | 26,35 | 27,25 | 1,49% | 5.072,00 |
| 04.03.2026 | 27,30 | 27,50 | 26,35 | 26,85 | -2,89% | 4.455,00 |
| 03.03.2026 | 28,00 | 28,25 | 27,45 | 27,65 | 3,36% | 8.468,00 |
| 02.03.2026 | 27,05 | 28,05 | 26,35 | 26,75 | 8,52% | 17.998,00 |
| 27.02.2026 | 24,45 | 24,75 | 24,45 | 24,65 | -1,20% | - |
| 26.02.2026 | 24,65 | 25,05 | 24,05 | 24,95 | 0,40% | 1.529,00 |
| 25.02.2026 | 24,85 | 24,95 | 24,55 | 24,85 | 0,00% | 675,00 |
| 24.02.2026 | 24,70 | 24,85 | 24,55 | 24,85 | 2,05% | 1.000,00 |
| 20.02.2026 | 24,60 | 24,75 | 24,00 | 24,35 | 0,21% | 2.891,00 |
| 19.02.2026 | 24,05 | 24,45 | 23,85 | 24,30 | 1,04% | 3.829,00 |
| 18.02.2026 | 23,05 | 24,05 | 23,05 | 24,05 | 2,12% | 1.920,00 |
| 17.02.2026 | 23,60 | 23,65 | 23,45 | 23,55 | -1,46% | 100,00 |
| 16.02.2026 | 23,85 | 24,05 | 23,75 | 23,90 | 0,63% | 4.446,00 |
| 13.02.2026 | 23,25 | 23,75 | 23,15 | 23,75 | 2,15% | 1.474,00 |
| 12.02.2026 | 24,05 | 24,05 | 23,25 | 23,25 | -2,52% | 2.442,00 |
| 11.02.2026 | 23,45 | 23,95 | 23,35 | 23,85 | 0,85% | 1.397,00 |
| 10.02.2026 | 23,35 | 23,65 | 23,15 | 23,65 | 1,72% | 2.597,00 |
| 09.02.2026 | 23,25 | 23,35 | 22,85 | 23,25 | -0,85% | 2.065,00 |
| 06.02.2026 | 22,45 | 23,45 | 22,35 | 23,45 | 4,45% | 6.611,00 |
| 05.02.2026 | 22,55 | 22,65 | 22,05 | 22,45 | 1,35% | 5.640,00 |
| 04.02.2026 | 22,35 | 22,35 | 21,85 | 22,15 | -0,45% | 837,00 |
| 03.02.2026 | 22,00 | 22,45 | 21,65 | 22,25 | 1,37% | 1.949,00 |
| 02.02.2026 | 22,55 | 22,65 | 21,75 | 21,95 | -1,35% | 4.737,00 |
| 30.01.2026 | 22,55 | 22,75 | 22,15 | 22,25 | -1,33% | 3.885,00 |
| 29.01.2026 | 22,20 | 22,65 | 22,00 | 22,55 | 3,20% | 1.683,00 |
| 27.01.2026 | 21,55 | 21,85 | 21,25 | 21,85 | 1,86% | 2.028,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,85 | 21,45 | -2,28% | 670,00 |
| 21.01.2026 | 21,25 | 21,95 | 21,15 | 21,95 | 2,81% | 899,00 |
| 20.01.2026 | 21,25 | 21,55 | 20,95 | 21,35 | 0,00% | 6.399,00 |
| 19.01.2026 | 21,55 | 21,95 | 20,90 | 21,35 | 0,95% | 4.466,00 |
| 16.01.2026 | 21,20 | 21,25 | 21,15 | 21,15 | 0,48% | 236,00 |
| 15.01.2026 | 21,25 | 21,25 | 20,95 | 21,05 | 0,00% | - |
| 14.01.2026 | 21,00 | 21,15 | 20,95 | 21,05 | 2,93% | 200,00 |
| 08.01.2026 | 19,60 | 20,50 | 19,53 | 20,45 | 4,07% | 1.515,00 |
| 07.01.2026 | 19,78 | 19,78 | 19,53 | 19,65 | -1,38% | 268,00 |
| 06.01.2026 | 20,55 | 20,75 | 19,93 | 19,93 | -2,57% | 3.238,00 |
| 05.01.2026 | 21,00 | 21,05 | 20,25 | 20,45 | 0,00% | 294,00 |
| 02.01.2026 | 20,25 | 20,45 | 20,25 | 20,45 | 2,89% | 335,00 |
| 29.12.2025 | 19,55 | 19,88 | 19,40 | 19,88 | 2,98% | 2.033,00 |
| 23.12.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,39% | 89,00 |
| 22.12.2025 | 19,48 | 19,80 | 19,15 | 19,23 | -1,54% | 6.072,00 |
| 19.12.2025 | 19,40 | 19,55 | 19,30 | 19,53 | 1,03% | 5.200,00 |
| 18.12.2025 | 19,50 | 19,55 | 19,33 | 19,33 | -0,64% | 258,00 |
| 17.12.2025 | 19,20 | 19,50 | 19,10 | 19,45 | 1,43% | 200,00 |
| 16.12.2025 | 19,45 | 19,50 | 19,13 | 19,18 | -1,16% | 6.375,00 |
| 15.12.2025 | 19,60 | 19,70 | 19,38 | 19,40 | -1,02% | 4.001,00 |
| 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 |