29,750€
-0,67%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 29,95 | 30,10 | 29,80 | 29,85 | -0,33% | - |
| 08.07.2026 | 29,70 | 30,60 | 29,60 | 29,95 | 0,67% | - |
| 07.07.2026 | 28,05 | 29,95 | 28,05 | 29,75 | 6,06% | 170,00 |
| 06.07.2026 | 28,45 | 28,45 | 27,95 | 28,05 | -1,06% | - |
| 03.07.2026 | 28,00 | 28,40 | 27,65 | 28,35 | 1,80% | - |
| 02.07.2026 | 27,50 | 28,15 | 27,20 | 27,85 | 1,46% | - |
| 01.07.2026 | 27,40 | 27,80 | 27,25 | 27,45 | 0,18% | - |
| 30.06.2026 | 27,50 | 27,85 | 26,85 | 27,40 | 0,00% | - |
| 29.06.2026 | 27,35 | 28,00 | 27,20 | 27,40 | 0,55% | - |
| 26.06.2026 | 27,80 | 27,85 | 27,05 | 27,25 | -1,27% | - |
| 25.06.2026 | 27,80 | 28,00 | 27,20 | 27,60 | -3,33% | 60,00 |
| 24.06.2026 | 28,60 | 28,70 | 28,40 | 28,55 | 0,00% | - |
| 23.06.2026 | 28,40 | 28,70 | 28,15 | 28,55 | -0,35% | - |
| 22.06.2026 | 28,80 | 29,70 | 28,25 | 28,65 | -1,04% | - |
| 19.06.2026 | 28,25 | 29,30 | 28,00 | 28,95 | 2,84% | - |
| 18.06.2026 | 29,25 | 29,25 | 27,75 | 28,15 | -3,92% | 30,00 |
| 17.06.2026 | 29,10 | 29,85 | 28,70 | 29,30 | 0,69% | - |
| 16.06.2026 | 29,60 | 29,65 | 28,80 | 29,10 | -1,19% | - |
| 15.06.2026 | 30,40 | 30,50 | 29,20 | 29,45 | -6,06% | 30,00 |
| 12.06.2026 | 31,70 | 31,95 | 30,10 | 31,35 | -2,34% | - |
| 11.06.2026 | 32,50 | 33,55 | 31,90 | 32,10 | -1,53% | 300,00 |
| 10.06.2026 | 31,40 | 32,90 | 31,40 | 32,60 | 3,16% | 2.022,00 |
| 09.06.2026 | 32,35 | 32,60 | 31,10 | 31,60 | -3,36% | - |
| 08.06.2026 | 33,35 | 33,50 | 32,70 | 32,70 | 0,31% | - |
| 05.06.2026 | 32,25 | 32,90 | 32,15 | 32,60 | 0,31% | - |
| 04.06.2026 | 32,80 | 32,90 | 32,25 | 32,50 | -0,91% | - |
| 03.06.2026 | 32,35 | 33,15 | 32,30 | 32,80 | 0,92% | 700,00 |
| 02.06.2026 | 32,00 | 32,55 | 31,70 | 32,50 | 0,78% | - |
| 01.06.2026 | 31,45 | 32,80 | 31,15 | 32,25 | 5,05% | 1.543,00 |
| 29.05.2026 | 31,35 | 31,55 | 30,40 | 30,70 | -2,69% | 100,00 |
| 28.05.2026 | 31,30 | 32,10 | 31,10 | 31,55 | 0,16% | - |
| 27.05.2026 | 32,55 | 32,60 | 31,15 | 31,50 | -4,11% | - |
| 26.05.2026 | 31,70 | 33,35 | 31,70 | 32,85 | 3,63% | - |
| 25.05.2026 | 33,75 | 33,75 | 31,35 | 31,70 | -5,51% | 4,00 |
| 22.05.2026 | 33,30 | 34,00 | 32,95 | 33,55 | 0,15% | - |
| 21.05.2026 | 33,60 | 34,60 | 33,20 | 33,50 | -0,30% | 100,00 |
| 20.05.2026 | 35,05 | 35,25 | 33,60 | 33,60 | -3,59% | - |
| 19.05.2026 | 34,05 | 35,30 | 33,95 | 34,85 | 2,35% | - |
| 18.05.2026 | 33,85 | 34,50 | 33,35 | 34,05 | 2,10% | - |
| 15.05.2026 | 32,50 | 33,60 | 32,20 | 33,35 | 3,41% | - |
| 14.05.2026 | 32,60 | 32,75 | 31,95 | 32,25 | -0,92% | - |
| 13.05.2026 | 32,85 | 32,95 | 31,90 | 32,55 | -0,61% | - |
| 12.05.2026 | 32,35 | 33,15 | 32,35 | 32,75 | 2,02% | 250,00 |
| 11.05.2026 | 31,25 | 32,25 | 31,10 | 32,10 | 3,05% | 1.000,00 |
| 08.05.2026 | 31,45 | 31,95 | 31,00 | 31,15 | -0,80% | - |
| 07.05.2026 | 32,35 | 32,65 | 30,30 | 31,40 | -2,79% | 460,00 |
| 06.05.2026 | 35,40 | 35,55 | 31,15 | 32,30 | -7,98% | - |
| 05.05.2026 | 35,35 | 35,50 | 34,60 | 35,10 | -0,57% | - |
| 04.05.2026 | 33,85 | 35,55 | 33,50 | 35,30 | 2,62% | 780,00 |
| 30.04.2026 | 34,25 | 34,85 | 33,55 | 34,40 | 0,15% | - |
| 29.04.2026 | 33,00 | 34,35 | 32,80 | 34,35 | 4,25% | 700,00 |
| 28.04.2026 | 32,55 | 33,75 | 32,45 | 32,95 | 1,23% | 400,00 |
| 27.04.2026 | 32,35 | 33,25 | 32,25 | 32,55 | 0,93% | 2.185,00 |
| 24.04.2026 | 33,05 | 33,60 | 31,95 | 32,25 | -0,92% | - |
| 23.04.2026 | 32,45 | 33,25 | 32,35 | 32,55 | 0,62% | - |
| 22.04.2026 | 31,15 | 32,55 | 30,95 | 32,35 | 1,57% | 1.200,00 |
| 21.04.2026 | 30,55 | 32,15 | 30,50 | 31,85 | 4,26% | 1.000,00 |
| 20.04.2026 | 30,05 | 31,40 | 30,05 | 30,55 | 4,27% | 300,00 |
| 17.04.2026 | 32,50 | 32,80 | 29,15 | 29,30 | -9,29% | 1.081,00 |
| 16.04.2026 | 31,15 | 32,60 | 31,10 | 32,30 | 3,03% | - |
| 15.04.2026 | 32,25 | 32,45 | 31,25 | 31,35 | -2,94% | 3.048,00 |
| 14.04.2026 | 33,20 | 33,55 | 32,25 | 32,30 | -3,00% | 1.000,00 |
| 13.04.2026 | 34,90 | 34,90 | 33,15 | 33,30 | 0,60% | 422,00 |
| 10.04.2026 | 32,95 | 33,80 | 32,50 | 33,10 | 0,61% | 922,00 |
| 09.04.2026 | 33,55 | 34,30 | 32,85 | 32,90 | -1,05% | - |
| 08.04.2026 | 36,75 | 36,75 | 31,50 | 33,25 | -8,02% | 1.014,00 |
| 07.04.2026 | 36,40 | 37,05 | 35,65 | 36,15 | 0,14% | - |
| 02.04.2026 | 34,45 | 37,15 | 34,45 | 36,10 | 3,74% | 100,00 |
| 01.04.2026 | 36,45 | 36,55 | 34,00 | 34,80 | -2,38% | 792,00 |
| 31.03.2026 | 36,95 | 37,60 | 35,65 | 35,65 | -4,30% | 551,00 |
| 30.03.2026 | 35,95 | 37,60 | 35,90 | 37,25 | 4,20% | 51,00 |
| 27.03.2026 | 34,95 | 35,85 | 34,95 | 35,75 | 0,00% | 430,00 |
| 26.03.2026 | 34,45 | 35,85 | 34,45 | 35,75 | 1,71% | 4,00 |
| 25.03.2026 | 33,65 | 35,20 | 33,25 | 35,15 | 2,18% | 690,00 |
| 24.03.2026 | 33,85 | 34,85 | 32,95 | 34,40 | 1,78% | 7,00 |
| 23.03.2026 | 35,85 | 36,85 | 31,75 | 33,80 | -3,57% | 1.226,00 |
| 20.03.2026 | 35,00 | 35,85 | 34,70 | 35,05 | 0,57% | - |
| 19.03.2026 | 33,60 | 36,45 | 33,55 | 34,85 | 6,74% | 351,00 |
| 18.03.2026 | 32,05 | 32,75 | 31,65 | 32,65 | 1,56% | 301,00 |
| 17.03.2026 | 30,85 | 32,20 | 30,85 | 32,15 | 4,21% | 2.029,00 |
| 16.03.2026 | 31,35 | 31,65 | 30,75 | 30,85 | 0,33% | 3.900,00 |
| 13.03.2026 | 29,85 | 30,80 | 29,75 | 30,75 | 6,59% | 850,00 |
| 12.03.2026 | 29,10 | 29,50 | 28,85 | 28,85 | -1,03% | 507,00 |
| 11.03.2026 | 28,00 | 29,15 | 27,70 | 29,15 | 4,48% | 1.022,00 |
| 10.03.2026 | 27,40 | 28,45 | 27,35 | 27,90 | -4,62% | 1.170,00 |
| 09.03.2026 | 29,05 | 29,90 | 28,85 | 29,25 | 2,63% | 443,00 |
| 06.03.2026 | 27,45 | 28,65 | 27,35 | 28,50 | 3,83% | 899,00 |
| 05.03.2026 | 27,15 | 27,55 | 26,35 | 27,45 | 2,43% | 700,00 |
| 04.03.2026 | 26,80 | 27,40 | 26,35 | 26,80 | -1,47% | 200,00 |
| 03.03.2026 | 27,25 | 28,30 | 27,05 | 27,20 | -1,27% | 552,00 |
| 02.03.2026 | 27,70 | 28,05 | 26,35 | 27,55 | 10,42% | 1.883,00 |
| 27.02.2026 | 24,65 | 25,35 | 24,50 | 24,95 | -0,20% | 1.545,00 |
| 26.02.2026 | 24,65 | 25,05 | 24,05 | 25,00 | 1,83% | 275,00 |
| 25.02.2026 | 24,75 | 24,95 | 24,45 | 24,55 | -0,81% | 1.100,00 |
| 24.02.2026 | 24,65 | 24,95 | 24,55 | 24,75 | 1,23% | - |
| 23.02.2026 | 24,45 | 24,75 | 24,20 | 24,45 | 0,82% | 1.300,00 |
| 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% | - |