20,450€
0,74%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2025 | 20,85 | 20,85 | 20,45 | 20,55 | -0,72% | 492,00 |
| 14.04.2025 | 20,65 | 20,90 | 20,30 | 20,70 | 0,98% | 248,00 |
| 11.04.2025 | 19,98 | 20,70 | 19,88 | 20,50 | 1,49% | 1.480,00 |
| 10.04.2025 | 21,50 | 21,80 | 19,70 | 20,20 | -6,05% | 7.620,00 |
| 09.04.2025 | 19,95 | 21,80 | 19,20 | 21,50 | 7,50% | 4.228,00 |
| 08.04.2025 | 21,10 | 21,40 | 19,70 | 20,00 | -3,61% | 4.167,00 |
| 07.04.2025 | 20,75 | 21,60 | 19,60 | 20,75 | -2,81% | 5.310,00 |
| 04.04.2025 | 23,05 | 23,10 | 21,25 | 21,35 | -7,78% | 6.321,00 |
| 03.04.2025 | 24,15 | 24,25 | 22,85 | 23,15 | -6,46% | - |
| 02.04.2025 | 24,90 | 24,95 | 24,45 | 24,75 | -1,20% | 40,00 |
| 01.04.2025 | 24,45 | 25,05 | 24,45 | 25,05 | 2,45% | 333,00 |
| 31.03.2025 | 24,00 | 24,55 | 23,85 | 24,45 | 1,88% | 3.910,00 |
| 28.03.2025 | 24,15 | 24,35 | 23,90 | 24,00 | -0,83% | 2.850,00 |
| 27.03.2025 | 24,05 | 24,35 | 23,75 | 24,20 | 0,41% | 340,00 |
| 26.03.2025 | 23,85 | 24,30 | 23,75 | 24,10 | 1,47% | 540,00 |
| 25.03.2025 | 23,65 | 24,15 | 23,50 | 23,75 | 0,21% | 2.764,00 |
| 24.03.2025 | 23,65 | 23,95 | 23,40 | 23,70 | -0,21% | 1.512,00 |
| 21.03.2025 | 23,50 | 24,00 | 23,40 | 23,75 | 1,71% | 1.634,00 |
| 20.03.2025 | 23,20 | 23,45 | 22,95 | 23,35 | 0,86% | 3.714,00 |
| 19.03.2025 | 22,70 | 23,15 | 22,70 | 23,15 | 2,66% | 1.947,00 |
| 18.03.2025 | 22,80 | 22,85 | 22,45 | 22,55 | -0,44% | 221,00 |
| 17.03.2025 | 22,50 | 22,80 | 22,40 | 22,65 | 1,34% | 1.056,00 |
| 14.03.2025 | 22,00 | 22,35 | 21,80 | 22,35 | 1,82% | 899,00 |
| 13.03.2025 | 22,00 | 22,45 | 21,65 | 21,95 | -0,45% | 30,00 |
| 12.03.2025 | 22,20 | 22,20 | 21,70 | 22,05 | 0,92% | 132,00 |
| 11.03.2025 | 22,10 | 22,80 | 21,75 | 21,85 | -1,80% | 1.612,00 |
| 10.03.2025 | 21,65 | 22,70 | 21,50 | 22,25 | 3,97% | 4.502,00 |
| 07.03.2025 | 20,65 | 21,60 | 20,55 | 21,40 | 3,38% | 8.235,00 |
| 06.03.2025 | 20,90 | 21,05 | 20,50 | 20,70 | -0,48% | 1.110,00 |
| 05.03.2025 | 21,20 | 21,30 | 20,50 | 20,80 | -1,89% | 1.362,00 |
| 04.03.2025 | 21,55 | 21,65 | 20,90 | 21,20 | -1,85% | 8.273,00 |
| 03.03.2025 | 22,75 | 22,85 | 21,45 | 21,60 | -4,42% | 1.095,00 |
| 28.02.2025 | 22,05 | 23,10 | 21,75 | 22,60 | 2,03% | 497,00 |
| 27.02.2025 | 21,60 | 22,15 | 21,60 | 22,15 | 2,78% | 486,00 |
| 26.02.2025 | 21,75 | 21,90 | 21,45 | 21,55 | -0,92% | 4.475,00 |
| 25.02.2025 | 22,25 | 22,35 | 21,65 | 21,75 | -2,25% | 4.835,00 |
| 24.02.2025 | 22,25 | 22,50 | 22,05 | 22,25 | -0,22% | 510,00 |
| 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 |