20,300€
-1,46%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,60 | 20,70 | 20,08 | 20,30 | -1,46% | 700,00 |
| 04.09.2025 | 20,30 | 20,70 | 20,30 | 20,60 | 1,48% | - |
| 03.09.2025 | 21,30 | 21,30 | 20,30 | 20,30 | -4,47% | 400,00 |
| 02.09.2025 | 21,30 | 21,80 | 21,10 | 21,25 | 0,24% | 1.602,00 |
| 01.09.2025 | 21,10 | 21,35 | 20,95 | 21,20 | 0,95% | - |
| 29.08.2025 | 21,00 | 21,20 | 20,95 | 21,00 | 0,48% | - |
| 28.08.2025 | 21,15 | 21,35 | 20,60 | 20,90 | -1,42% | 565,00 |
| 27.08.2025 | 21,10 | 21,30 | 21,10 | 21,20 | 0,24% | 800,00 |
| 26.08.2025 | 21,45 | 21,50 | 21,00 | 21,15 | -1,63% | 800,00 |
| 25.08.2025 | 21,40 | 21,55 | 20,85 | 21,50 | 0,00% | 1.506,00 |
| 22.08.2025 | 21,50 | 21,60 | 21,25 | 21,50 | -0,23% | - |
| 21.08.2025 | 20,85 | 21,60 | 20,85 | 21,55 | 2,62% | - |
| 20.08.2025 | 20,50 | 21,00 | 20,45 | 21,00 | 2,69% | - |
| 19.08.2025 | 20,90 | 20,90 | 20,40 | 20,45 | -2,62% | 500,00 |
| 18.08.2025 | 20,95 | 21,10 | 20,65 | 21,00 | 0,00% | 978,00 |
| 15.08.2025 | 21,05 | 21,15 | 20,80 | 21,00 | 0,00% | 900,00 |
| 14.08.2025 | 20,95 | 21,15 | 20,70 | 21,00 | -0,24% | - |
| 13.08.2025 | 20,85 | 21,05 | 20,65 | 21,05 | 0,72% | 1.800,00 |
| 12.08.2025 | 20,95 | 21,10 | 20,75 | 20,90 | -0,48% | 100,00 |
| 11.08.2025 | 20,85 | 21,40 | 20,65 | 21,00 | -0,24% | 687,00 |
| 08.08.2025 | 21,30 | 21,65 | 21,00 | 21,05 | -1,41% | - |
| 07.08.2025 | 21,25 | 21,60 | 21,15 | 21,35 | 0,71% | - |
| 06.08.2025 | 21,75 | 22,35 | 20,80 | 21,20 | -2,08% | 150,00 |
| 05.08.2025 | 21,85 | 22,15 | 21,65 | 21,65 | -0,92% | - |
| 04.08.2025 | 22,05 | 22,20 | 21,70 | 21,85 | -0,68% | 1.206,00 |
| 01.08.2025 | 22,60 | 22,70 | 21,95 | 22,00 | -2,65% | - |
| 31.07.2025 | 22,60 | 22,80 | 22,30 | 22,60 | -0,22% | 450,00 |
| 30.07.2025 | 23,35 | 23,35 | 22,45 | 22,65 | -3,41% | - |
| 29.07.2025 | 22,50 | 23,45 | 22,35 | 23,45 | 4,22% | 1.824,00 |
| 28.07.2025 | 21,65 | 22,55 | 21,55 | 22,50 | 3,69% | - |
| 25.07.2025 | 21,90 | 21,95 | 21,60 | 21,70 | -0,91% | - |
| 24.07.2025 | 22,05 | 22,05 | 21,50 | 21,90 | -0,23% | - |
| 23.07.2025 | 21,85 | 22,25 | 21,45 | 21,95 | 0,92% | 77,00 |
| 22.07.2025 | 21,90 | 22,10 | 21,70 | 21,75 | -1,14% | 8,00 |
| 21.07.2025 | 22,15 | 22,35 | 21,90 | 22,00 | -0,45% | - |
| 18.07.2025 | 22,25 | 22,55 | 22,10 | 22,10 | -0,23% | 50,00 |
| 17.07.2025 | 22,15 | 22,30 | 21,80 | 22,15 | 0,23% | - |
| 16.07.2025 | 22,25 | 22,40 | 21,85 | 22,10 | -0,23% | - |
| 15.07.2025 | 22,60 | 23,00 | 22,15 | 22,15 | -2,21% | 224,00 |
| 14.07.2025 | 23,05 | 23,40 | 22,60 | 22,65 | -2,16% | - |
| 11.07.2025 | 22,85 | 23,25 | 22,70 | 23,15 | 1,76% | 229,00 |
| 10.07.2025 | 22,45 | 22,85 | 22,40 | 22,75 | 0,89% | 700,00 |
| 09.07.2025 | 22,20 | 22,65 | 22,00 | 22,55 | 1,58% | 600,00 |
| 08.07.2025 | 21,70 | 22,40 | 21,70 | 22,20 | 1,83% | 600,00 |
| 07.07.2025 | 22,05 | 22,15 | 21,60 | 21,80 | -1,13% | 60,00 |
| 04.07.2025 | 21,90 | 22,15 | 21,75 | 22,05 | 0,46% | - |
| 03.07.2025 | 21,95 | 22,15 | 21,75 | 21,95 | 0,00% | - |
| 02.07.2025 | 21,60 | 22,00 | 21,35 | 21,95 | 2,33% | - |
| 01.07.2025 | 21,35 | 21,70 | 21,25 | 21,45 | 0,47% | - |
| 30.06.2025 | 21,55 | 21,55 | 21,30 | 21,35 | -0,23% | - |
| 27.06.2025 | 21,50 | 21,70 | 21,40 | 21,40 | 0,00% | - |
| 26.06.2025 | 21,55 | 21,70 | 21,30 | 21,40 | -0,93% | - |
| 25.06.2025 | 21,70 | 21,85 | 21,40 | 21,60 | -0,46% | - |
| 24.06.2025 | 22,65 | 22,65 | 21,60 | 21,70 | -5,24% | 575,00 |
| 23.06.2025 | 25,20 | 25,20 | 22,75 | 22,90 | -4,98% | 430,00 |
| 20.06.2025 | 24,50 | 24,60 | 23,80 | 24,10 | -1,63% | - |
| 19.06.2025 | 24,15 | 24,80 | 24,15 | 24,50 | 0,82% | 815,00 |
| 18.06.2025 | 24,55 | 24,60 | 24,00 | 24,30 | -0,41% | - |
| 17.06.2025 | 23,90 | 24,60 | 23,90 | 24,40 | 2,31% | 1.010,00 |
| 16.06.2025 | 24,00 | 24,35 | 23,55 | 23,85 | -0,62% | 588,00 |
| 13.06.2025 | 22,85 | 24,10 | 22,80 | 24,00 | 5,26% | 450,00 |
| 12.06.2025 | 22,60 | 22,80 | 22,15 | 22,80 | 0,88% | 25,00 |
| 11.06.2025 | 22,00 | 22,60 | 21,95 | 22,60 | 2,26% | - |
| 10.06.2025 | 21,55 | 22,20 | 21,55 | 22,10 | 2,31% | 95,00 |
| 09.06.2025 | 21,45 | 21,70 | 21,40 | 21,60 | 0,23% | 200,00 |
| 06.06.2025 | 21,15 | 21,55 | 21,15 | 21,55 | 1,89% | - |
| 05.06.2025 | 21,05 | 21,50 | 21,05 | 21,15 | 0,00% | - |
| 04.06.2025 | 21,35 | 21,55 | 21,05 | 21,15 | -1,17% | 200,00 |
| 03.06.2025 | 21,25 | 21,50 | 21,00 | 21,40 | 0,71% | - |
| 02.06.2025 | 20,75 | 21,45 | 20,65 | 21,25 | 2,66% | 320,00 |
| 30.05.2025 | 21,00 | 21,20 | 20,50 | 20,70 | -1,66% | - |
| 29.05.2025 | 21,35 | 21,65 | 20,90 | 21,05 | -0,71% | 49,00 |
| 28.05.2025 | 21,40 | 21,55 | 21,15 | 21,20 | -0,93% | - |
| 27.05.2025 | 21,35 | 21,70 | 21,15 | 21,40 | 0,47% | 49,00 |
| 26.05.2025 | 21,20 | 21,50 | 20,95 | 21,30 | 1,43% | - |
| 23.05.2025 | 20,90 | 21,00 | 20,55 | 21,00 | 0,48% | - |
| 22.05.2025 | 20,90 | 21,00 | 20,45 | 20,90 | 0,00% | 49,00 |
| 21.05.2025 | 20,95 | 21,45 | 20,90 | 20,90 | -0,24% | 49,00 |
| 20.05.2025 | 20,55 | 21,45 | 19,95 | 20,95 | 1,70% | 400,00 |
| 19.05.2025 | 21,25 | 21,25 | 20,50 | 20,60 | -2,83% | - |
| 16.05.2025 | 20,65 | 21,30 | 20,65 | 21,20 | 0,95% | 250,00 |
| 15.05.2025 | 20,95 | 21,05 | 20,50 | 21,00 | 0,24% | 1.500,00 |
| 14.05.2025 | 21,10 | 21,30 | 20,55 | 20,95 | -0,95% | 49,00 |
| 13.05.2025 | 20,75 | 21,20 | 20,60 | 21,15 | 1,20% | - |
| 12.05.2025 | 20,40 | 21,30 | 20,40 | 20,90 | 2,45% | 99,00 |
| 09.05.2025 | 20,30 | 20,75 | 20,25 | 20,40 | 0,49% | - |
| 08.05.2025 | 20,25 | 20,55 | 20,05 | 20,30 | 0,25% | - |
| 07.05.2025 | 20,55 | 20,60 | 20,05 | 20,25 | -0,98% | - |
| 06.05.2025 | 20,45 | 20,80 | 20,30 | 20,45 | 0,00% | 35,00 |
| 05.05.2025 | 20,60 | 20,60 | 19,80 | 20,45 | -0,49% | - |
| 02.05.2025 | 19,75 | 20,65 | 19,70 | 20,55 | 4,71% | - |
| 30.04.2025 | 20,25 | 20,50 | 19,48 | 19,63 | -3,33% | - |
| 29.04.2025 | 20,03 | 20,40 | 19,70 | 20,30 | 1,37% | - |
| 28.04.2025 | 19,83 | 20,20 | 19,80 | 20,03 | 1,01% | - |
| 25.04.2025 | 20,05 | 20,30 | 19,73 | 19,83 | -1,37% | 190,00 |
| 24.04.2025 | 20,30 | 20,30 | 20,00 | 20,10 | -0,74% | - |
| 23.04.2025 | 20,50 | 21,00 | 20,03 | 20,25 | -0,49% | 2.100,00 |
| 22.04.2025 | 20,40 | 20,75 | 19,95 | 20,35 | -0,49% | 400,00 |
| 17.04.2025 | 20,65 | 20,90 | 20,20 | 20,45 | -0,97% | - |
| 16.04.2025 | 20,35 | 20,85 | 20,10 | 20,65 | 0,98% | - |