37,950€
-0,78%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 37,40 | 39,45 | 37,30 | 38,45 | 0,52% | 2.428,00 |
| 04.11.2026 | 40,20 | 40,90 | 37,65 | 38,25 | -5,90% | 1.833,00 |
| 03.11.2026 | 40,80 | 41,65 | 39,75 | 40,65 | -0,25% | 3.410,00 |
| 02.11.2026 | 42,40 | 42,50 | 40,35 | 40,75 | -6,86% | 1.720,00 |
| 30.10.2026 | 42,70 | 43,85 | 42,65 | 43,75 | 3,55% | 670,00 |
| 29.10.2026 | 42,65 | 42,95 | 41,35 | 42,25 | -1,63% | 413,00 |
| 28.10.2026 | 42,70 | 43,15 | 41,75 | 42,95 | 1,66% | 2.514,00 |
| 27.10.2026 | 43,25 | 43,35 | 42,15 | 42,25 | -2,54% | 659,00 |
| 26.10.2026 | 43,10 | 43,45 | 42,25 | 43,35 | 2,60% | 1.049,00 |
| 23.10.2026 | 41,60 | 42,35 | 41,50 | 42,25 | 1,93% | 440,00 |
| 22.10.2026 | 41,45 | 42,05 | 41,20 | 41,45 | 0,24% | 170,00 |
| 21.10.2026 | 40,75 | 41,35 | 40,45 | 41,35 | 0,98% | 1.413,00 |
| 20.10.2026 | 41,45 | 41,85 | 40,75 | 40,95 | -0,97% | 1.119,00 |
| 19.10.2026 | 41,40 | 41,95 | 41,05 | 41,35 | 1,22% | 920,00 |
| 16.10.2026 | 39,95 | 41,05 | 39,95 | 40,85 | 1,49% | 400,00 |
| 15.10.2026 | 40,15 | 40,60 | 39,95 | 40,25 | -1,47% | 642,00 |
| 14.10.2026 | 40,25 | 41,05 | 40,15 | 40,85 | 3,81% | 3.283,00 |
| 13.10.2026 | 39,55 | 39,55 | 39,15 | 39,35 | -0,25% | 12,00 |
| 12.10.2026 | 38,80 | 39,65 | 38,35 | 39,45 | 2,07% | 2.071,00 |
| 09.10.2026 | 38,25 | 39,15 | 37,85 | 38,65 | 1,31% | 582,00 |
| 08.10.2026 | 37,50 | 38,75 | 37,35 | 38,15 | -0,52% | 607,00 |
| 07.10.2026 | 38,35 | 38,55 | 37,55 | 38,35 | 0,52% | 315,00 |
| 06.10.2026 | 37,80 | 38,25 | 37,20 | 38,15 | 0,00% | 1.259,00 |
| 05.10.2026 | 37,75 | 38,15 | 37,35 | 38,15 | 1,06% | 300,00 |
| 02.10.2026 | 37,25 | 37,85 | 36,75 | 37,75 | 1,07% | 431,00 |
| 01.10.2026 | 36,85 | 37,45 | 36,00 | 37,35 | 1,08% | 245,00 |
| 30.09.2026 | 36,45 | 37,05 | 35,95 | 36,95 | 1,93% | 2.740,00 |
| 29.09.2026 | 37,30 | 37,30 | 35,95 | 36,25 | -3,46% | 18,00 |
| 28.09.2026 | 37,05 | 38,05 | 37,05 | 37,55 | 1,62% | 887,00 |
| 25.09.2026 | 37,80 | 38,00 | 36,85 | 36,95 | -2,38% | 413,00 |
| 24.09.2026 | 37,65 | 38,90 | 37,65 | 37,85 | 2,99% | 4.534,00 |
| 23.09.2026 | 36,55 | 36,95 | 36,55 | 36,75 | 0,00% | 6.631,00 |
| 22.09.2026 | 37,20 | 37,75 | 35,95 | 36,75 | -3,67% | 365,00 |
| 21.09.2026 | 38,40 | 38,65 | 38,00 | 38,15 | -1,04% | 1.514,00 |
| 18.09.2026 | 38,45 | 38,95 | 37,35 | 38,55 | 0,00% | 752,00 |
| 17.09.2026 | 38,55 | 39,05 | 37,85 | 38,55 | -1,03% | 890,00 |
| 16.09.2026 | 39,60 | 39,65 | 38,55 | 38,95 | -1,02% | 452,00 |
| 15.09.2026 | 38,70 | 39,35 | 38,15 | 39,35 | 1,03% | 744,00 |
| 14.09.2026 | 39,20 | 39,55 | 38,65 | 38,95 | 1,83% | 1.502,00 |
| 11.09.2026 | 38,70 | 38,75 | 37,85 | 38,25 | -1,42% | 265,00 |
| 10.09.2026 | 38,80 | 39,50 | 38,20 | 38,80 | -0,13% | 10.320,00 |
| 09.09.2026 | 37,15 | 38,90 | 37,15 | 38,85 | 4,30% | 1.574,00 |
| 08.09.2026 | 36,95 | 37,65 | 36,75 | 37,25 | 1,22% | 176,00 |
| 07.09.2026 | 36,25 | 37,20 | 36,25 | 36,80 | 1,24% | 283,00 |
| 04.09.2026 | 36,55 | 37,00 | 36,15 | 36,35 | -1,89% | 138,00 |
| 03.09.2026 | 37,45 | 37,45 | 36,65 | 37,05 | -0,80% | 566,00 |
| 02.09.2026 | 38,05 | 38,15 | 37,15 | 37,35 | -1,84% | 888,00 |
| 01.09.2026 | 36,85 | 38,05 | 36,75 | 38,05 | 3,82% | 1.452,00 |
| 31.08.2026 | 35,80 | 37,05 | 35,80 | 36,65 | 2,81% | 1.679,00 |
| 28.08.2026 | 35,65 | 35,95 | 35,35 | 35,65 | 1,13% | 1.985,00 |
| 27.08.2026 | 35,40 | 35,65 | 34,95 | 35,25 | -1,67% | 150,00 |
| 26.08.2026 | 35,30 | 35,95 | 34,75 | 35,85 | 1,13% | 545,00 |
| 25.08.2026 | 36,35 | 36,35 | 35,25 | 35,45 | -2,74% | 1.063,00 |
| 24.08.2026 | 36,65 | 36,70 | 36,05 | 36,45 | -0,82% | 1.538,00 |
| 21.08.2026 | 36,70 | 36,95 | 36,50 | 36,75 | 0,27% | 265,00 |
| 20.08.2026 | 35,95 | 36,75 | 35,75 | 36,65 | 1,10% | - |
| 19.08.2026 | 36,15 | 36,50 | 35,85 | 36,25 | 0,55% | 505,00 |
| 18.08.2026 | 36,25 | 36,25 | 35,75 | 36,05 | 0,00% | 2.000,00 |
| 17.08.2026 | 35,25 | 36,05 | 35,05 | 36,05 | 1,98% | 3.570,00 |
| 14.08.2026 | 34,80 | 35,55 | 34,75 | 35,35 | 0,57% | 53,00 |
| 13.08.2026 | 35,40 | 35,65 | 34,45 | 35,15 | -0,85% | 1.449,00 |
| 12.08.2026 | 35,45 | 35,65 | 35,00 | 35,45 | -0,28% | 220,00 |
| 11.08.2026 | 35,50 | 36,40 | 35,20 | 35,55 | -0,28% | 1.475,00 |
| 10.08.2026 | 33,70 | 35,65 | 33,65 | 35,65 | 4,39% | 1.584,00 |
| 07.08.2026 | 34,35 | 34,50 | 33,45 | 34,15 | 0,29% | 665,00 |
| 06.08.2026 | 33,10 | 34,15 | 32,90 | 34,05 | 3,34% | 721,00 |
| 05.08.2026 | 33,60 | 34,55 | 32,95 | 32,95 | -3,23% | 280,00 |
| 04.08.2026 | 34,70 | 35,65 | 33,55 | 34,05 | -1,73% | 2.491,00 |
| 03.08.2026 | 34,65 | 35,15 | 34,00 | 34,65 | -2,26% | 384,00 |
| 31.07.2026 | 34,55 | 35,65 | 34,55 | 35,45 | 1,58% | 1.290,00 |
| 30.07.2026 | 35,80 | 36,00 | 34,90 | 34,90 | -2,65% | 575,00 |
| 29.07.2026 | 34,70 | 35,95 | 34,40 | 35,85 | 7,50% | 151,00 |
| 28.07.2026 | 33,90 | 34,45 | 33,35 | 33,35 | -1,19% | 345,00 |
| 27.07.2026 | 34,00 | 34,05 | 33,55 | 33,75 | -5,33% | 1.630,00 |
| 24.07.2026 | 36,00 | 36,15 | 35,05 | 35,65 | -2,33% | 3.299,00 |
| 23.07.2026 | 35,00 | 36,60 | 35,00 | 36,50 | 4,73% | 12.297,00 |
| 22.07.2026 | 32,80 | 34,95 | 32,80 | 34,85 | 5,77% | 393,00 |
| 21.07.2026 | 32,70 | 33,25 | 32,65 | 32,95 | -0,30% | 1.177,00 |
| 20.07.2026 | 32,65 | 33,20 | 31,95 | 33,05 | 3,12% | 1.192,00 |
| 17.07.2026 | 31,15 | 32,15 | 31,05 | 32,05 | 2,89% | 420,00 |
| 16.07.2026 | 31,25 | 31,45 | 30,55 | 31,15 | -0,95% | 532,00 |
| 14.07.2026 | 32,10 | 32,10 | 31,15 | 31,45 | 0,96% | - |
| 13.07.2026 | 30,20 | 31,15 | 29,90 | 31,15 | 4,71% | 756,00 |
| 10.07.2026 | 29,75 | 29,75 | 29,25 | 29,75 | 0,34% | 425,00 |
| 09.07.2026 | 30,05 | 30,35 | 29,45 | 29,65 | -1,00% | - |
| 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 |