21,100€
0,96%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 20,40 | 20,80 | 20,40 | 20,65 | -1,20% | - |
| 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 |
| 25.09.2025 | 21,90 | 22,05 | 21,75 | 21,85 | -0,46% | - |
| 24.09.2025 | 21,20 | 22,00 | 21,15 | 21,95 | 3,29% | - |
| 23.09.2025 | 20,75 | 21,50 | 20,75 | 21,25 | 3,16% | 1.450,00 |
| 22.09.2025 | 20,55 | 20,85 | 20,45 | 20,60 | 0,49% | - |
| 19.09.2025 | 20,85 | 21,15 | 20,50 | 20,50 | -1,91% | - |
| 18.09.2025 | 20,85 | 21,05 | 20,65 | 20,90 | 0,72% | - |
| 17.09.2025 | 20,85 | 20,95 | 20,55 | 20,75 | -0,48% | - |
| 16.09.2025 | 20,75 | 20,90 | 20,45 | 20,85 | 0,72% | 480,00 |
| 15.09.2025 | 20,50 | 20,85 | 20,50 | 20,70 | 0,49% | 1.000,00 |
| 12.09.2025 | 20,40 | 20,80 | 20,40 | 20,60 | -3,51% | - |
| 11.09.2025 | 21,30 | 21,35 | 21,25 | 21,35 | 2,40% | - |
| 10.09.2025 | 20,75 | 20,95 | 20,55 | 20,85 | 1,46% | 1.000,00 |
| 09.09.2025 | 20,60 | 20,65 | 20,55 | 20,55 | 0,98% | - |
| 08.09.2025 | 20,30 | 20,35 | 20,30 | 20,35 | 0,25% | - |
| 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% | - |