24,400€
-0,41%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 24,55 | 24,85 | 24,05 | 24,25 | -1,02% | - |
| 19.02.2026 | 23,95 | 25,10 | 23,85 | 24,50 | 2,08% | - |
| 18.02.2026 | 23,05 | 24,05 | 23,05 | 24,00 | 4,35% | 1.000,00 |
| 17.02.2026 | 23,70 | 23,85 | 22,75 | 23,00 | -3,77% | - |
| 16.02.2026 | 23,65 | 24,05 | 23,35 | 23,90 | 0,63% | - |
| 13.02.2026 | 23,25 | 23,85 | 23,25 | 23,75 | 2,15% | 70,00 |
| 12.02.2026 | 24,20 | 24,20 | 23,25 | 23,25 | -3,33% | - |
| 11.02.2026 | 23,35 | 24,20 | 23,30 | 24,05 | 4,34% | 1.400,00 |
| 10.02.2026 | 23,10 | 23,10 | 23,05 | 23,05 | -0,22% | - |
| 09.02.2026 | 23,30 | 23,35 | 22,85 | 23,10 | -0,65% | 4.077,00 |
| 06.02.2026 | 22,50 | 23,45 | 22,40 | 23,25 | 3,56% | 2.002,00 |
| 05.02.2026 | 22,75 | 22,75 | 22,05 | 22,45 | -1,75% | 150,00 |
| 04.02.2026 | 22,30 | 22,90 | 21,85 | 22,85 | 2,01% | 1.183,00 |
| 03.02.2026 | 22,10 | 22,45 | 21,65 | 22,40 | 1,59% | - |
| 02.02.2026 | 22,50 | 22,65 | 21,20 | 22,05 | -2,43% | 4.730,00 |
| 30.01.2026 | 22,45 | 22,75 | 22,15 | 22,60 | -0,22% | 640,00 |
| 29.01.2026 | 21,90 | 22,95 | 21,90 | 22,65 | 3,19% | 1.910,00 |
| 28.01.2026 | 21,85 | 22,25 | 21,80 | 21,95 | 0,69% | - |
| 27.01.2026 | 21,55 | 21,85 | 21,25 | 21,80 | 1,40% | - |
| 26.01.2026 | 21,65 | 22,30 | 21,40 | 21,50 | -0,69% | 2.033,00 |
| 23.01.2026 | 20,95 | 21,75 | 20,85 | 21,65 | 2,85% | 10,00 |
| 22.01.2026 | 21,95 | 22,10 | 20,90 | 21,05 | -4,10% | - |
| 21.01.2026 | 21,25 | 21,95 | 21,15 | 21,95 | 2,09% | 300,00 |
| 20.01.2026 | 21,35 | 21,60 | 20,85 | 21,50 | -0,69% | 2.335,00 |
| 19.01.2026 | 21,70 | 22,00 | 21,50 | 21,65 | -0,92% | - |
| 16.01.2026 | 21,25 | 21,95 | 21,00 | 21,85 | 2,34% | - |
| 15.01.2026 | 21,45 | 21,55 | 20,95 | 21,35 | -0,23% | - |
| 14.01.2026 | 21,05 | 21,90 | 20,60 | 21,40 | 1,90% | 549,00 |
| 13.01.2026 | 20,60 | 21,25 | 20,45 | 21,00 | 2,44% | - |
| 12.01.2026 | 20,25 | 20,65 | 20,05 | 20,50 | 0,00% | - |
| 09.01.2026 | 20,35 | 20,50 | 20,15 | 20,50 | 4,06% | - |
| 08.01.2026 | 19,73 | 19,78 | 19,50 | 19,70 | 0,64% | - |
| 07.01.2026 | 19,85 | 19,93 | 19,53 | 19,58 | -3,57% | 250,00 |
| 06.01.2026 | 20,65 | 20,75 | 20,20 | 20,30 | -1,46% | 1,00 |
| 05.01.2026 | 21,05 | 21,15 | 20,05 | 20,60 | 1,23% | 4.651,00 |
| 02.01.2026 | 20,15 | 20,55 | 20,15 | 20,35 | 2,01% | - |
| 30.12.2025 | 19,85 | 20,25 | 19,75 | 19,95 | 0,63% | 2.052,00 |
| 29.12.2025 | 19,53 | 19,85 | 19,48 | 19,83 | 2,45% | 4.830,00 |
| 23.12.2025 | 19,18 | 19,50 | 19,18 | 19,35 | 0,39% | 100,00 |
| 22.12.2025 | 19,48 | 19,78 | 19,28 | 19,28 | -1,15% | - |
| 19.12.2025 | 19,30 | 19,63 | 19,25 | 19,50 | 0,78% | 25,00 |
| 18.12.2025 | 19,53 | 19,60 | 19,30 | 19,35 | -0,39% | 2.000,00 |
| 17.12.2025 | 19,05 | 19,58 | 19,05 | 19,43 | 1,04% | 2.150,00 |
| 16.12.2025 | 19,50 | 19,53 | 19,13 | 19,23 | -1,41% | 100,00 |
| 15.12.2025 | 19,65 | 19,78 | 19,43 | 19,50 | 0,52% | - |
| 12.12.2025 | 19,38 | 19,50 | 19,38 | 19,40 | -0,13% | - |
| 11.12.2025 | 19,68 | 19,70 | 19,33 | 19,43 | -0,38% | - |
| 10.12.2025 | 19,80 | 19,93 | 19,40 | 19,50 | -1,52% | 325,00 |
| 09.12.2025 | 19,85 | 20,13 | 19,80 | 19,80 | -0,63% | 125,00 |
| 08.12.2025 | 19,75 | 19,98 | 19,70 | 19,93 | 0,38% | 900,00 |
| 05.12.2025 | 20,03 | 20,10 | 19,83 | 19,85 | -0,50% | 3.022,00 |
| 04.12.2025 | 20,03 | 20,13 | 19,88 | 19,95 | -0,13% | 500,00 |
| 03.12.2025 | 19,65 | 20,00 | 19,55 | 19,98 | 1,91% | 152,00 |
| 02.12.2025 | 19,63 | 19,78 | 19,35 | 19,60 | -0,76% | - |
| 01.12.2025 | 19,75 | 19,93 | 19,53 | 19,75 | -0,25% | 3,00 |
| 28.11.2025 | 19,65 | 19,90 | 19,63 | 19,80 | 0,76% | - |
| 27.11.2025 | 19,48 | 19,70 | 19,40 | 19,65 | 0,77% | - |
| 26.11.2025 | 19,48 | 19,63 | 19,30 | 19,50 | 0,00% | - |
| 25.11.2025 | 19,70 | 19,78 | 19,08 | 19,50 | -0,51% | 52,00 |
| 24.11.2025 | 20,08 | 20,20 | 19,53 | 19,60 | -1,26% | - |
| 21.11.2025 | 20,03 | 20,18 | 19,68 | 19,85 | -1,98% | - |
| 20.11.2025 | 20,30 | 20,35 | 20,25 | 20,25 | 0,25% | - |
| 19.11.2025 | 21,00 | 21,10 | 20,05 | 20,20 | -3,12% | 1.720,00 |
| 18.11.2025 | 20,75 | 21,00 | 20,15 | 20,85 | -1,18% | - |
| 17.11.2025 | 21,05 | 21,25 | 20,90 | 21,10 | 1,93% | - |
| 14.11.2025 | 20,40 | 20,90 | 20,40 | 20,70 | -0,96% | - |
| 13.11.2025 | 20,95 | 21,05 | 20,70 | 20,90 | -0,24% | 1.549,00 |
| 12.11.2025 | 21,40 | 21,50 | 20,80 | 20,95 | -2,33% | 4.000,00 |
| 11.11.2025 | 20,90 | 21,50 | 20,85 | 21,45 | 1,66% | 550,00 |
| 10.11.2025 | 21,20 | 21,25 | 20,95 | 21,10 | 1,20% | 1.017,00 |
| 07.11.2025 | 20,85 | 20,85 | 20,75 | 20,85 | 0,24% | 87,00 |
| 06.11.2025 | 20,70 | 21,00 | 20,65 | 20,80 | -1,42% | - |
| 05.11.2025 | 20,85 | 21,15 | 20,70 | 21,10 | 1,44% | - |
| 04.11.2025 | 20,75 | 20,95 | 20,40 | 20,80 | 0,00% | 1.403,00 |
| 03.11.2025 | 20,85 | 21,10 | 20,80 | 20,80 | 1,22% | - |
| 31.10.2025 | 20,80 | 20,80 | 20,55 | 20,55 | -0,48% | - |
| 30.10.2025 | 20,80 | 21,00 | 20,60 | 20,65 | 0,49% | - |
| 29.10.2025 | 20,85 | 20,90 | 20,45 | 20,55 | -0,96% | - |
| 28.10.2025 | 21,00 | 21,00 | 20,50 | 20,75 | -0,72% | - |
| 27.10.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 24.10.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 3,96% | 45,00 |
| 22.10.2025 | 20,25 | 20,40 | 20,03 | 20,20 | 0,50% | - |
| 21.10.2025 | 19,90 | 20,20 | 19,88 | 20,10 | 1,01% | - |
| 20.10.2025 | 19,83 | 20,05 | 19,65 | 19,90 | 0,76% | - |
| 17.10.2025 | 19,55 | 19,93 | 19,38 | 19,75 | -1,62% | - |
| 16.10.2025 | 19,83 | 20,15 | 19,83 | 20,08 | 1,01% | 1.034,00 |
| 15.10.2025 | 19,90 | 20,20 | 19,83 | 19,88 | -0,13% | 250,00 |
| 14.10.2025 | 20,35 | 20,35 | 19,75 | 19,90 | -1,97% | - |
| 13.10.2025 | 20,08 | 20,55 | 20,08 | 20,30 | -1,22% | 1.000,00 |
| 10.10.2025 | 20,95 | 20,95 | 20,50 | 20,55 | -2,84% | 49,00 |
| 09.10.2025 | 21,20 | 21,40 | 21,10 | 21,15 | -0,70% | - |
| 08.10.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -2,07% | - |
| 07.10.2025 | 21,70 | 21,85 | 21,65 | 21,75 | 3,08% | 1.000,00 |
| 06.10.2025 | 21,15 | 21,15 | 21,10 | 21,10 | 0,24% | - |
| 03.10.2025 | 20,80 | 21,25 | 20,75 | 21,05 | 0,96% | 500,00 |
| 02.10.2025 | 21,00 | 21,15 | 20,75 | 20,85 | -1,18% | - |
| 01.10.2025 | 20,70 | 21,15 | 20,70 | 21,10 | 1,93% | - |
| 30.09.2025 | 21,10 | 21,40 | 20,60 | 20,70 | -2,59% | 449,00 |
| 29.09.2025 | 21,80 | 21,85 | 21,20 | 21,25 | -3,19% | - |
| 26.09.2025 | 21,85 | 22,10 | 21,75 | 21,95 | 0,46% | 227,00 |