29,950€
-0,50%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 30,20 | 30,60 | 29,55 | 29,95 | 0,34% | 991,00 |
| 07.07.2026 | 28,10 | 29,95 | 28,10 | 29,85 | 6,80% | 574,00 |
| 06.07.2026 | 28,20 | 28,50 | 27,95 | 27,95 | 1,08% | 461,00 |
| 03.07.2026 | 27,95 | 28,20 | 27,65 | 27,65 | -1,07% | 1.401,00 |
| 02.07.2026 | 27,35 | 28,15 | 27,35 | 27,95 | 1,45% | - |
| 01.07.2026 | 27,55 | 27,75 | 27,35 | 27,55 | -0,36% | 2.060,00 |
| 30.06.2026 | 27,40 | 27,65 | 27,35 | 27,65 | 1,47% | - |
| 29.06.2026 | 27,25 | 27,85 | 27,25 | 27,25 | 0,74% | 693,00 |
| 26.06.2026 | 27,75 | 27,85 | 27,05 | 27,05 | -1,64% | 50,00 |
| 25.06.2026 | 27,60 | 27,70 | 27,10 | 27,50 | -1,26% | 1.959,00 |
| 24.06.2026 | 28,50 | 28,70 | 27,85 | 27,85 | -2,79% | 50,00 |
| 23.06.2026 | 28,45 | 28,65 | 28,30 | 28,65 | 0,00% | 475,00 |
| 22.06.2026 | 29,00 | 29,00 | 28,55 | 28,65 | -1,88% | 1.709,00 |
| 19.06.2026 | 28,35 | 29,20 | 28,25 | 29,20 | 4,10% | 175,00 |
| 18.06.2026 | 28,65 | 28,75 | 27,75 | 28,05 | -4,43% | 2.778,00 |
| 17.06.2026 | 29,05 | 29,65 | 28,80 | 29,35 | 0,34% | 1.172,00 |
| 16.06.2026 | 29,25 | 29,75 | 28,85 | 29,25 | -1,68% | 2.036,00 |
| 15.06.2026 | 30,40 | 30,40 | 29,20 | 29,75 | -2,62% | 2.181,00 |
| 12.06.2026 | 32,00 | 32,00 | 30,05 | 30,55 | -5,27% | 2.282,00 |
| 11.06.2026 | 32,90 | 33,55 | 31,95 | 32,25 | 1,90% | 7.549,00 |
| 10.06.2026 | 31,60 | 31,95 | 31,45 | 31,65 | -2,62% | 1.545,00 |
| 09.06.2026 | 32,40 | 32,50 | 32,30 | 32,50 | -2,11% | - |
| 08.06.2026 | 33,20 | 33,55 | 33,00 | 33,20 | 2,95% | 556,00 |
| 05.06.2026 | 32,45 | 32,85 | 32,15 | 32,25 | -0,92% | 150,00 |
| 04.06.2026 | 32,55 | 32,85 | 32,45 | 32,55 | -1,51% | 480,00 |
| 03.06.2026 | 32,55 | 33,15 | 32,50 | 33,05 | 3,44% | 398,00 |
| 02.06.2026 | 32,05 | 32,15 | 31,85 | 31,95 | 0,95% | 1.563,00 |
| 01.06.2026 | 31,45 | 32,05 | 31,05 | 31,65 | 3,09% | 2.850,00 |
| 29.05.2026 | 31,15 | 31,55 | 30,50 | 30,70 | -4,21% | 26.952,00 |
| 28.05.2026 | 31,90 | 32,10 | 31,75 | 32,05 | 1,26% | 333,00 |
| 27.05.2026 | 32,50 | 32,50 | 31,10 | 31,65 | -3,36% | 411,00 |
| 26.05.2026 | 32,30 | 33,15 | 32,10 | 32,75 | 3,48% | 3.183,00 |
| 25.05.2026 | 32,30 | 32,30 | 31,20 | 31,65 | -4,38% | 3.068,00 |
| 21.05.2026 | 33,95 | 34,60 | 33,00 | 33,10 | -1,78% | 608,00 |
| 20.05.2026 | 35,10 | 35,25 | 33,60 | 33,70 | -2,32% | 941,00 |
| 19.05.2026 | 34,05 | 34,55 | 34,00 | 34,50 | 1,02% | 220,00 |
| 18.05.2026 | 33,80 | 34,45 | 33,35 | 34,15 | 1,79% | 5.775,00 |
| 15.05.2026 | 32,80 | 33,65 | 32,65 | 33,55 | 2,91% | 588,00 |
| 13.05.2026 | 32,65 | 32,75 | 32,20 | 32,60 | -0,46% | 1.080,00 |
| 12.05.2026 | 32,55 | 33,15 | 32,35 | 32,75 | 2,18% | 1.243,00 |
| 11.05.2026 | 31,90 | 32,05 | 31,45 | 32,05 | 2,56% | 600,00 |
| 08.05.2026 | 31,65 | 31,65 | 31,20 | 31,25 | 0,32% | 2.146,00 |
| 07.05.2026 | 32,65 | 32,65 | 30,70 | 31,15 | -3,41% | 1.213,00 |
| 06.05.2026 | 34,80 | 34,80 | 31,15 | 32,25 | -9,15% | 7.102,00 |
| 05.05.2026 | 35,10 | 35,60 | 34,60 | 35,50 | 2,75% | 3.681,00 |
| 04.05.2026 | 33,50 | 35,25 | 33,50 | 34,55 | 1,17% | 2.303,00 |
| 30.04.2026 | 34,30 | 34,85 | 33,50 | 34,15 | 0,74% | 1.678,00 |
| 29.04.2026 | 33,05 | 34,05 | 32,95 | 33,90 | 3,51% | 1.099,00 |
| 28.04.2026 | 32,95 | 33,65 | 32,65 | 32,75 | 0,61% | 4.306,00 |
| 27.04.2026 | 32,95 | 33,25 | 32,35 | 32,55 | 1,24% | 3.299,00 |
| 24.04.2026 | 33,30 | 33,55 | 31,95 | 32,15 | -2,72% | 960,00 |
| 23.04.2026 | 32,90 | 33,55 | 32,35 | 33,05 | 1,85% | 3.664,00 |
| 22.04.2026 | 31,70 | 32,55 | 31,35 | 32,45 | 3,84% | 2.502,00 |
| 21.04.2026 | 30,55 | 31,35 | 30,45 | 31,25 | 2,29% | 2.389,00 |
| 20.04.2026 | 31,60 | 31,60 | 30,15 | 30,55 | 2,69% | 2.278,00 |
| 17.04.2026 | 32,45 | 32,80 | 29,15 | 29,75 | -5,25% | 6.252,00 |
| 16.04.2026 | 31,20 | 31,50 | 31,10 | 31,40 | -1,72% | 228,00 |
| 15.04.2026 | 32,30 | 32,55 | 31,85 | 31,95 | -1,54% | 2.863,00 |
| 14.04.2026 | 33,10 | 33,55 | 32,10 | 32,45 | -3,85% | 3.132,00 |
| 13.04.2026 | 34,70 | 34,90 | 33,65 | 33,75 | 1,96% | 24.673,00 |
| 10.04.2026 | 32,95 | 33,80 | 32,50 | 33,10 | 1,38% | 1.867,00 |
| 09.04.2026 | 33,70 | 34,30 | 32,65 | 32,65 | -1,51% | 14.523,00 |
| 08.04.2026 | 31,90 | 33,45 | 31,65 | 33,15 | -9,05% | 19.949,00 |
| 07.04.2026 | 36,30 | 36,95 | 35,65 | 36,45 | 0,97% | 4.629,00 |
| 02.04.2026 | 36,20 | 37,00 | 35,70 | 36,10 | 3,44% | 27.774,00 |
| 01.04.2026 | 36,00 | 36,00 | 34,00 | 34,90 | -4,25% | 16.421,00 |
| 31.03.2026 | 37,30 | 37,65 | 35,40 | 36,45 | -2,67% | 2.830,00 |
| 30.03.2026 | 36,25 | 37,65 | 35,90 | 37,45 | 3,88% | 5.835,00 |
| 27.03.2026 | 35,55 | 36,05 | 35,35 | 36,05 | 1,12% | 1.781,00 |
| 26.03.2026 | 35,25 | 35,75 | 35,05 | 35,65 | 2,44% | 6.377,00 |
| 25.03.2026 | 33,75 | 35,30 | 33,25 | 34,80 | 1,31% | 5.933,00 |
| 24.03.2026 | 33,30 | 34,85 | 33,25 | 34,35 | 1,93% | 2.122,00 |
| 23.03.2026 | 36,40 | 36,95 | 32,10 | 33,70 | -5,20% | 20.720,00 |
| 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 | 0,81% | 1.000,00 |
| 23.02.2026 | 24,50 | 24,75 | 24,15 | 24,65 | 1,23% | 2.604,00 |
| 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 |