21,350€
-0,47%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,35 | 21,55 | 21,00 | 21,35 | -0,47% | - |
| 19.12.2024 | 21,15 | 21,65 | 21,05 | 21,45 | 1,42% | - |
| 18.12.2024 | 21,70 | 21,70 | 21,05 | 21,15 | -2,31% | - |
| 17.12.2024 | 21,30 | 21,70 | 21,15 | 21,65 | 1,64% | 2.445,00 |
| 16.12.2024 | 22,10 | 22,15 | 21,30 | 21,30 | -3,62% | 1.087,00 |
| 13.12.2024 | 22,30 | 22,45 | 21,95 | 22,10 | -0,90% | 300,00 |
| 12.12.2024 | 22,80 | 22,85 | 22,15 | 22,30 | -2,19% | - |
| 11.12.2024 | 22,55 | 22,85 | 22,45 | 22,80 | 1,11% | - |
| 10.12.2024 | 22,55 | 22,75 | 22,45 | 22,55 | 0,00% | - |
| 09.12.2024 | 22,10 | 22,85 | 22,10 | 22,55 | 2,27% | 200,00 |
| 06.12.2024 | 22,80 | 22,95 | 21,95 | 22,05 | -3,29% | - |
| 05.12.2024 | 22,90 | 23,10 | 22,60 | 22,80 | -0,22% | - |
| 04.12.2024 | 23,40 | 23,60 | 22,80 | 22,85 | -2,35% | 600,00 |
| 03.12.2024 | 22,70 | 23,50 | 22,70 | 23,40 | 3,08% | 75,00 |
| 02.12.2024 | 22,55 | 23,05 | 22,55 | 22,70 | 0,44% | - |
| 29.11.2024 | 23,05 | 23,05 | 22,55 | 22,60 | -1,95% | - |
| 28.11.2024 | 22,95 | 23,15 | 22,70 | 23,05 | 0,44% | 1.200,00 |
| 27.11.2024 | 22,70 | 23,20 | 22,65 | 22,95 | 1,10% | 437,00 |
| 26.11.2024 | 23,20 | 23,30 | 22,65 | 22,70 | -2,37% | 300,00 |
| 25.11.2024 | 23,70 | 23,85 | 23,10 | 23,25 | -1,69% | 400,00 |
| 22.11.2024 | 23,75 | 23,95 | 23,35 | 23,65 | -0,42% | - |
| 21.11.2024 | 23,35 | 24,00 | 23,25 | 23,75 | 1,71% | 127,00 |
| 20.11.2024 | 22,65 | 23,35 | 22,60 | 23,35 | 4,71% | 1.170,00 |
| 19.11.2024 | 22,40 | 22,70 | 22,15 | 22,30 | -2,19% | - |
| 18.11.2024 | 22,75 | 23,10 | 22,35 | 22,80 | 0,22% | 2.015,00 |
| 15.11.2024 | 22,45 | 23,15 | 22,15 | 22,75 | 1,34% | - |
| 14.11.2024 | 21,50 | 22,50 | 21,15 | 22,45 | 4,42% | - |
| 13.11.2024 | 21,25 | 21,60 | 21,10 | 21,50 | 1,18% | 100,00 |
| 12.11.2024 | 21,40 | 21,55 | 21,15 | 21,25 | -0,70% | 400,00 |
| 11.11.2024 | 21,25 | 21,60 | 21,25 | 21,40 | 0,71% | - |
| 08.11.2024 | 21,15 | 21,65 | 21,05 | 21,25 | 0,47% | 762,00 |
| 07.11.2024 | 20,95 | 21,45 | 20,85 | 21,15 | 0,95% | - |
| 06.11.2024 | 21,55 | 21,95 | 20,70 | 20,95 | -3,46% | 300,00 |
| 05.11.2024 | 21,65 | 22,00 | 21,55 | 21,70 | 0,00% | - |
| 04.11.2024 | 21,80 | 22,15 | 21,45 | 21,70 | -0,23% | 300,00 |
| 01.11.2024 | 21,70 | 22,20 | 21,45 | 21,75 | 0,23% | - |
| 31.10.2024 | 22,70 | 22,80 | 21,55 | 21,70 | -4,41% | 400,00 |
| 30.10.2024 | 23,00 | 23,05 | 22,60 | 22,70 | -1,09% | 50,00 |
| 29.10.2024 | 22,90 | 23,25 | 22,85 | 22,95 | 0,22% | - |
| 28.10.2024 | 23,70 | 23,70 | 22,65 | 22,90 | -2,97% | 600,00 |
| 25.10.2024 | 23,10 | 23,90 | 23,10 | 23,60 | 1,94% | 670,00 |
| 24.10.2024 | 22,40 | 23,50 | 22,40 | 23,15 | 3,35% | 70,00 |
| 23.10.2024 | 22,85 | 22,85 | 22,25 | 22,40 | -1,97% | - |
| 22.10.2024 | 22,50 | 22,90 | 22,45 | 22,85 | 1,56% | - |
| 21.10.2024 | 22,25 | 22,75 | 22,20 | 22,50 | 1,12% | 1.050,00 |
| 18.10.2024 | 22,40 | 22,90 | 22,10 | 22,25 | -0,67% | - |
| 17.10.2024 | 22,40 | 22,50 | 22,15 | 22,40 | 0,00% | - |
| 16.10.2024 | 22,45 | 22,75 | 22,25 | 22,40 | -0,44% | 75,00 |
| 15.10.2024 | 23,55 | 23,55 | 22,40 | 22,50 | -4,26% | - |
| 14.10.2024 | 23,30 | 23,85 | 23,15 | 23,50 | 0,64% | - |
| 11.10.2024 | 23,25 | 23,45 | 23,05 | 23,35 | 0,43% | 100,00 |
| 10.10.2024 | 22,65 | 23,35 | 22,60 | 23,25 | 2,65% | - |
| 09.10.2024 | 23,00 | 23,25 | 22,50 | 22,65 | -1,52% | 800,00 |
| 08.10.2024 | 23,90 | 24,05 | 23,00 | 23,00 | -3,77% | - |
| 07.10.2024 | 24,60 | 24,95 | 23,55 | 23,90 | -2,85% | - |
| 04.10.2024 | 24,15 | 24,65 | 24,10 | 24,60 | 2,07% | 1.700,00 |
| 03.10.2024 | 23,90 | 24,20 | 23,75 | 24,10 | 0,63% | - |
| 02.10.2024 | 23,40 | 24,25 | 23,40 | 23,95 | 2,35% | 650,00 |
| 01.10.2024 | 22,80 | 23,65 | 22,35 | 23,40 | 2,63% | 100,00 |
| 30.09.2024 | 22,50 | 22,80 | 22,35 | 22,80 | 1,56% | - |
| 27.09.2024 | 21,70 | 22,55 | 21,65 | 22,45 | 3,46% | - |
| 26.09.2024 | 22,30 | 22,40 | 21,50 | 21,70 | -2,69% | 1.050,00 |
| 25.09.2024 | 22,80 | 22,80 | 22,20 | 22,30 | -2,19% | 500,00 |
| 24.09.2024 | 22,80 | 23,15 | 22,70 | 22,80 | 0,22% | - |
| 23.09.2024 | 22,30 | 22,90 | 22,25 | 22,75 | 2,02% | 79,00 |
| 20.09.2024 | 22,25 | 22,45 | 22,10 | 22,30 | 0,22% | - |
| 19.09.2024 | 22,70 | 23,15 | 22,25 | 22,25 | -1,55% | 400,00 |
| 18.09.2024 | 22,45 | 22,75 | 22,35 | 22,60 | 0,67% | 1.100,00 |
| 17.09.2024 | 22,60 | 22,85 | 22,40 | 22,45 | -0,66% | 331,00 |
| 16.09.2024 | 22,60 | 22,80 | 22,50 | 22,60 | 0,00% | 132,00 |
| 13.09.2024 | 22,50 | 22,85 | 22,40 | 22,60 | 0,44% | - |
| 12.09.2024 | 22,25 | 22,60 | 22,15 | 22,50 | 1,12% | 93,00 |
| 11.09.2024 | 22,10 | 22,45 | 21,90 | 22,25 | 0,45% | 20,00 |
| 10.09.2024 | 22,65 | 22,85 | 21,90 | 22,15 | -2,21% | - |
| 09.09.2024 | 22,50 | 22,75 | 22,30 | 22,65 | 0,89% | - |
| 06.09.2024 | 22,85 | 22,95 | 22,45 | 22,45 | -1,75% | 370,00 |
| 05.09.2024 | 22,90 | 23,20 | 22,80 | 22,85 | -0,22% | - |
| 04.09.2024 | 23,25 | 23,45 | 22,85 | 22,90 | -1,72% | 200,00 |
| 03.09.2024 | 24,35 | 24,35 | 23,15 | 23,30 | -4,31% | 543,00 |
| 02.09.2024 | 24,30 | 24,45 | 23,95 | 24,35 | 0,00% | 500,00 |
| 30.08.2024 | 24,60 | 24,60 | 23,85 | 24,35 | -1,02% | - |
| 29.08.2024 | 24,35 | 24,70 | 23,90 | 24,60 | 1,03% | 1.000,00 |
| 28.08.2024 | 24,20 | 24,55 | 24,10 | 24,35 | 0,62% | - |
| 27.08.2024 | 24,45 | 24,55 | 24,15 | 24,20 | -0,82% | - |
| 26.08.2024 | 24,15 | 24,50 | 24,00 | 24,40 | 0,83% | - |
| 23.08.2024 | 23,95 | 24,20 | 23,75 | 24,20 | 1,26% | 60,00 |
| 22.08.2024 | 24,15 | 24,25 | 23,80 | 23,90 | -1,24% | - |
| 21.08.2024 | 24,40 | 24,65 | 24,05 | 24,20 | -0,82% | 22,00 |
| 20.08.2024 | 24,95 | 25,05 | 24,30 | 24,40 | -2,20% | - |
| 19.08.2024 | 24,75 | 25,25 | 24,45 | 24,95 | -0,80% | - |
| 16.08.2024 | 25,40 | 25,45 | 24,90 | 25,15 | -0,98% | 600,00 |
| 15.08.2024 | 25,20 | 25,60 | 24,95 | 25,40 | 0,79% | 628,00 |
| 14.08.2024 | 25,20 | 25,25 | 25,00 | 25,20 | 0,00% | - |
| 13.08.2024 | 25,60 | 25,85 | 25,05 | 25,20 | -1,75% | - |
| 12.08.2024 | 25,10 | 25,85 | 25,10 | 25,65 | 2,40% | 60,00 |
| 09.08.2024 | 24,95 | 25,20 | 24,75 | 25,05 | 0,20% | - |
| 08.08.2024 | 24,15 | 25,00 | 24,05 | 25,00 | 3,73% | - |
| 07.08.2024 | 23,60 | 24,35 | 23,55 | 24,10 | 2,12% | - |
| 06.08.2024 | 23,10 | 23,65 | 22,90 | 23,60 | 1,94% | 30,00 |
| 05.08.2024 | 23,70 | 23,90 | 22,70 | 23,15 | -2,94% | 186,00 |