36,800€
-1,08%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 37,15 | 37,50 | 36,05 | 36,75 | -1,21% | - |
| 28.09.2026 | 37,05 | 38,05 | 36,90 | 37,20 | 0,81% | - |
| 25.09.2026 | 37,85 | 38,00 | 36,80 | 36,90 | -2,89% | - |
| 24.09.2026 | 37,50 | 38,90 | 37,50 | 38,00 | 1,74% | 55,00 |
| 23.09.2026 | 36,35 | 37,80 | 36,30 | 37,35 | 2,89% | 65,00 |
| 22.09.2026 | 37,60 | 38,05 | 36,00 | 36,30 | -2,81% | - |
| 21.09.2026 | 38,80 | 38,85 | 37,35 | 37,35 | -3,74% | - |
| 18.09.2026 | 38,65 | 38,90 | 37,60 | 38,80 | 0,00% | - |
| 17.09.2026 | 38,60 | 39,05 | 37,95 | 38,80 | 0,00% | - |
| 16.09.2026 | 39,65 | 39,75 | 38,50 | 38,80 | -2,02% | - |
| 15.09.2026 | 38,20 | 39,65 | 38,15 | 39,60 | 1,15% | - |
| 14.09.2026 | 38,55 | 39,55 | 38,55 | 39,15 | 2,22% | - |
| 11.09.2026 | 38,95 | 39,15 | 37,85 | 38,30 | -1,67% | - |
| 10.09.2026 | 39,00 | 39,50 | 38,25 | 38,95 | 0,39% | 47,00 |
| 09.09.2026 | 37,30 | 38,85 | 37,20 | 38,80 | 4,72% | - |
| 08.09.2026 | 36,90 | 37,65 | 36,90 | 37,05 | 0,00% | - |
| 07.09.2026 | 36,30 | 37,15 | 36,20 | 37,05 | 2,07% | - |
| 04.09.2026 | 36,75 | 37,00 | 36,20 | 36,30 | -1,22% | - |
| 03.09.2026 | 37,55 | 37,55 | 36,70 | 36,75 | -2,65% | - |
| 02.09.2026 | 38,20 | 38,50 | 37,20 | 37,75 | 0,94% | - |
| 01.09.2026 | 36,90 | 37,65 | 36,80 | 37,40 | 1,77% | - |
| 31.08.2026 | 35,55 | 37,15 | 35,55 | 36,75 | 2,94% | - |
| 28.08.2026 | 35,85 | 36,00 | 35,40 | 35,70 | -0,28% | - |
| 27.08.2026 | 35,60 | 36,00 | 34,80 | 35,80 | 0,14% | 105,00 |
| 26.08.2026 | 35,25 | 35,75 | 34,75 | 35,75 | 0,28% | - |
| 25.08.2026 | 36,30 | 36,50 | 35,35 | 35,65 | -2,06% | - |
| 24.08.2026 | 36,55 | 36,75 | 35,95 | 36,40 | -0,82% | - |
| 21.08.2026 | 36,75 | 36,95 | 36,55 | 36,70 | 0,27% | - |
| 20.08.2026 | 36,00 | 36,85 | 35,90 | 36,60 | 1,39% | - |
| 19.08.2026 | 35,95 | 36,45 | 35,80 | 36,10 | -0,14% | 20,00 |
| 18.08.2026 | 35,90 | 36,30 | 35,75 | 36,15 | 0,14% | - |
| 17.08.2026 | 35,25 | 36,20 | 35,10 | 36,10 | 2,56% | 300,00 |
| 14.08.2026 | 35,25 | 35,50 | 34,70 | 35,20 | 1,00% | - |
| 13.08.2026 | 35,55 | 35,65 | 34,45 | 34,85 | -1,69% | - |
| 12.08.2026 | 35,50 | 35,75 | 35,10 | 35,45 | 0,00% | - |
| 11.08.2026 | 35,55 | 36,30 | 35,15 | 35,45 | -0,14% | - |
| 10.08.2026 | 33,65 | 35,65 | 33,60 | 35,50 | 5,50% | - |
| 07.08.2026 | 34,30 | 34,60 | 33,35 | 33,65 | -1,17% | - |
| 06.08.2026 | 33,05 | 34,25 | 32,85 | 34,05 | 2,71% | - |
| 05.08.2026 | 33,90 | 34,60 | 33,05 | 33,15 | -2,50% | - |
| 04.08.2026 | 34,70 | 35,65 | 33,50 | 34,00 | -1,45% | - |
| 03.08.2026 | 35,60 | 36,20 | 34,20 | 34,50 | -2,95% | - |
| 31.07.2026 | 35,20 | 35,65 | 34,40 | 35,55 | 1,43% | - |
| 30.07.2026 | 35,60 | 35,95 | 34,80 | 35,05 | -1,96% | 181,00 |
| 29.07.2026 | 33,60 | 36,15 | 33,20 | 35,75 | 7,20% | - |
| 28.07.2026 | 33,75 | 34,40 | 33,25 | 33,35 | -2,49% | - |
| 27.07.2026 | 35,45 | 36,15 | 33,55 | 34,20 | -3,93% | - |
| 24.07.2026 | 36,00 | 36,15 | 34,90 | 35,60 | -2,06% | - |
| 23.07.2026 | 35,15 | 36,55 | 34,95 | 36,35 | 4,01% | 400,00 |
| 22.07.2026 | 32,90 | 34,95 | 32,40 | 34,95 | 6,55% | - |
| 21.07.2026 | 32,65 | 33,25 | 32,60 | 32,80 | -0,46% | - |
| 20.07.2026 | 32,65 | 33,40 | 31,95 | 32,95 | 1,85% | - |
| 17.07.2026 | 30,75 | 32,60 | 30,75 | 32,35 | 3,52% | - |
| 16.07.2026 | 31,35 | 31,50 | 30,65 | 31,25 | 0,81% | - |
| 15.07.2026 | 31,70 | 31,95 | 30,85 | 31,00 | -1,12% | - |
| 14.07.2026 | 31,40 | 32,20 | 31,35 | 31,35 | 0,32% | - |
| 13.07.2026 | 29,85 | 31,45 | 29,10 | 31,25 | 6,47% | 60,00 |
| 10.07.2026 | 29,70 | 29,90 | 29,25 | 29,35 | -1,01% | - |
| 09.07.2026 | 29,95 | 30,30 | 29,45 | 29,65 | -1,00% | 280,00 |
| 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% | - |