21,990€
-2,57%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 21,62 | 22,07 | 21,32 | 21,98 | -2,72% | 16.262,00 |
| 30.01.2026 | 22,38 | 22,68 | 22,11 | 22,59 | 0,02% | 39.209,00 |
| 29.01.2026 | 22,20 | 22,98 | 22,20 | 22,59 | 2,31% | 25.198,00 |
| 28.01.2026 | 21,92 | 22,22 | 21,85 | 22,08 | 1,22% | 16.029,00 |
| 27.01.2026 | 21,64 | 21,97 | 21,35 | 21,81 | 0,86% | 32.300,00 |
| 26.01.2026 | 21,86 | 22,05 | 21,44 | 21,63 | -0,48% | 38.187,00 |
| 23.01.2026 | 21,19 | 21,78 | 21,09 | 21,73 | 3,28% | 62.845,00 |
| 22.01.2026 | 21,84 | 22,19 | 20,87 | 21,04 | -3,64% | 18.266,00 |
| 21.01.2026 | 21,39 | 21,92 | 21,31 | 21,84 | 3,04% | 16.294,00 |
| 20.01.2026 | 21,25 | 21,58 | 20,91 | 21,19 | -0,16% | 15.852,00 |
| 19.01.2026 | 21,56 | 21,65 | 21,05 | 21,23 | -2,79% | 18.536,00 |
| 16.01.2026 | 21,16 | 21,89 | 21,02 | 21,84 | 3,07% | 21.729,00 |
| 15.01.2026 | 21,25 | 21,57 | 20,85 | 21,19 | -1,07% | 24.350,00 |
| 14.01.2026 | 20,95 | 21,79 | 20,60 | 21,42 | 1,69% | 27.730,00 |
| 13.01.2026 | 20,46 | 21,15 | 20,45 | 21,06 | 2,83% | 29.519,00 |
| 12.01.2026 | 20,29 | 20,60 | 20,24 | 20,48 | 1,39% | 13.084,00 |
| 09.01.2026 | 20,28 | 20,53 | 20,13 | 20,20 | -0,37% | 3.463,00 |
| 08.01.2026 | 19,79 | 20,38 | 19,53 | 20,28 | 2,32% | 119.198,00 |
| 07.01.2026 | 20,02 | 20,04 | 19,56 | 19,82 | -1,12% | 26.985,00 |
| 06.01.2026 | 20,50 | 20,72 | 19,96 | 20,04 | -2,24% | 11.998,00 |
| 05.01.2026 | 20,88 | 20,90 | 20,08 | 20,50 | -1,44% | 26.009,00 |
| 02.01.2026 | 20,24 | 20,89 | 20,13 | 20,80 | 4,37% | 24.533,00 |
| 30.12.2025 | 19,78 | 20,20 | 19,78 | 19,93 | 0,71% | 3.075,00 |
| 29.12.2025 | 19,47 | 19,89 | 19,45 | 19,79 | 1,23% | 3.521,00 |
| 23.12.2025 | 19,25 | 19,61 | 19,23 | 19,55 | 1,58% | 5.400,00 |
| 22.12.2025 | 19,52 | 19,77 | 19,15 | 19,25 | -1,16% | 1.108,00 |
| 19.12.2025 | 19,39 | 19,65 | 19,31 | 19,47 | -0,15% | 1.120,00 |
| 18.12.2025 | 19,42 | 19,59 | 19,32 | 19,50 | 0,85% | 20,00 |
| 17.12.2025 | 19,23 | 19,56 | 19,17 | 19,34 | 0,83% | 57.875,00 |
| 16.12.2025 | 19,27 | 19,35 | 18,89 | 19,18 | -1,69% | 4.958,00 |
| 15.12.2025 | 19,67 | 19,75 | 19,47 | 19,51 | -1,12% | 4.450,00 |
| 12.12.2025 | 19,50 | 19,73 | 19,40 | 19,73 | 1,62% | 202,00 |
| 11.12.2025 | 19,62 | 19,65 | 19,34 | 19,41 | -0,46% | 800,00 |
| 10.12.2025 | 19,86 | 19,94 | 19,43 | 19,50 | -2,28% | 1.525,00 |
| 09.12.2025 | 19,97 | 20,13 | 19,74 | 19,96 | 0,43% | 20.775,00 |
| 08.12.2025 | 19,97 | 20,03 | 19,75 | 19,87 | 0,15% | 1.500,00 |
| 05.12.2025 | 20,01 | 20,07 | 19,84 | 19,84 | -1,10% | 10.993,00 |
| 04.12.2025 | 20,03 | 20,09 | 19,85 | 20,06 | 0,70% | 450,00 |
| 03.12.2025 | 19,54 | 20,03 | 19,54 | 19,92 | 2,57% | 14.750,00 |
| 02.12.2025 | 19,75 | 19,81 | 19,40 | 19,42 | -1,27% | 14.529,00 |
| 01.12.2025 | 19,92 | 19,96 | 19,56 | 19,67 | -1,08% | 1.438,00 |
| 28.11.2025 | 19,78 | 20,00 | 19,69 | 19,89 | 0,38% | 645,00 |
| 27.11.2025 | 19,62 | 19,81 | 19,51 | 19,81 | 1,62% | 6.193,00 |
| 26.11.2025 | 19,48 | 19,67 | 19,39 | 19,50 | 0,10% | 1.880,00 |
| 25.11.2025 | 19,72 | 19,77 | 19,13 | 19,48 | -0,97% | 13.320,00 |
| 24.11.2025 | 20,14 | 20,14 | 19,62 | 19,67 | -1,18% | 1.285,00 |
| 21.11.2025 | 20,18 | 20,18 | 19,68 | 19,90 | -2,64% | 2.127,00 |
| 20.11.2025 | 20,32 | 20,55 | 20,11 | 20,44 | 0,79% | 1.876,00 |
| 19.11.2025 | 20,90 | 20,96 | 20,11 | 20,28 | -2,59% | 1.689,00 |
| 18.11.2025 | 20,98 | 20,98 | 20,56 | 20,82 | -1,09% | 600,00 |
| 17.11.2025 | 20,97 | 21,15 | 20,93 | 21,05 | 1,30% | 3.100,00 |
| 14.11.2025 | 20,65 | 21,03 | 20,60 | 20,78 | 0,14% | 5.600,00 |
| 13.11.2025 | 20,83 | 20,86 | 20,54 | 20,75 | -0,72% | 825,00 |
| 12.11.2025 | 21,26 | 21,53 | 20,79 | 20,90 | -2,11% | 1.398,00 |
| 11.11.2025 | 20,99 | 21,37 | 20,74 | 21,35 | 2,10% | 3.753,00 |
| 10.11.2025 | 21,22 | 21,29 | 20,58 | 20,91 | 0,43% | 2.690,00 |
| 07.11.2025 | 20,88 | 21,06 | 20,73 | 20,82 | -0,10% | 876,00 |
| 06.11.2025 | 20,90 | 21,06 | 20,75 | 20,84 | -0,05% | 2.500,00 |
| 05.11.2025 | 20,80 | 21,21 | 20,69 | 20,85 | 0,53% | 669,00 |
| 04.11.2025 | 20,93 | 20,94 | 20,44 | 20,74 | -0,29% | 2.148,00 |
| 03.11.2025 | 21,04 | 21,10 | 20,80 | 20,80 | 0,10% | 1.540,00 |
| 31.10.2025 | 20,62 | 20,95 | 20,51 | 20,78 | -0,10% | 1.990,00 |
| 30.10.2025 | 20,95 | 21,00 | 20,64 | 20,80 | 0,10% | 100,00 |
| 29.10.2025 | 20,61 | 21,08 | 20,39 | 20,78 | -1,28% | 7.640,00 |
| 28.10.2025 | 20,89 | 21,05 | 20,49 | 21,05 | -0,05% | 1.345,00 |
| 27.10.2025 | 21,06 | 21,13 | 20,66 | 21,06 | 1,10% | 2.766,00 |
| 24.10.2025 | 21,47 | 21,53 | 20,83 | 20,83 | -3,07% | 1.500,00 |
| 23.10.2025 | 20,67 | 21,63 | 20,66 | 21,49 | 5,50% | 2.404,00 |
| 22.10.2025 | 20,25 | 20,65 | 20,25 | 20,37 | 0,59% | 540,00 |
| 21.10.2025 | 19,97 | 20,35 | 19,89 | 20,25 | 1,25% | 40,00 |
| 20.10.2025 | 19,76 | 20,04 | 19,68 | 20,00 | 0,23% | 8.365,00 |
| 17.10.2025 | 19,64 | 19,97 | 19,42 | 19,96 | 1,29% | 9.540,00 |
| 16.10.2025 | 19,98 | 20,29 | 19,63 | 19,70 | -1,75% | 200,00 |
| 15.10.2025 | 20,05 | 20,22 | 19,91 | 20,05 | 0,73% | 2.700,00 |
| 14.10.2025 | 20,33 | 20,38 | 19,77 | 19,91 | -2,23% | 28.139,00 |
| 13.10.2025 | 20,38 | 20,57 | 20,22 | 20,36 | 1,34% | 3.056,00 |
| 10.10.2025 | 20,98 | 21,03 | 20,07 | 20,09 | -4,56% | 2.835,00 |
| 09.10.2025 | 21,25 | 21,42 | 20,98 | 21,05 | -0,89% | 4.989,00 |
| 08.10.2025 | 21,45 | 21,55 | 21,12 | 21,24 | -1,76% | 330,00 |
| 07.10.2025 | 21,78 | 21,98 | 21,44 | 21,62 | -0,28% | 1.105,00 |
| 06.10.2025 | 21,24 | 21,82 | 21,23 | 21,68 | 3,04% | 1.070,00 |
| 03.10.2025 | 20,97 | 21,28 | 20,84 | 21,04 | 0,81% | 371,00 |
| 02.10.2025 | 21,25 | 21,25 | 20,81 | 20,87 | -1,14% | 7.905,00 |
| 01.10.2025 | 20,82 | 21,30 | 20,76 | 21,11 | 1,78% | 400,00 |
| 30.09.2025 | 21,22 | 21,23 | 20,74 | 20,74 | -2,08% | 447,00 |
| 29.09.2025 | 21,81 | 21,84 | 21,18 | 21,18 | -3,33% | 930,00 |
| 26.09.2025 | 21,90 | 22,08 | 21,76 | 21,91 | 0,27% | 2.300,00 |
| 25.09.2025 | 21,83 | 22,08 | 21,79 | 21,85 | 0,51% | 3.500,00 |
| 24.09.2025 | 21,38 | 21,93 | 21,20 | 21,74 | 3,43% | 5.913,00 |
| 23.09.2025 | 20,59 | 21,42 | 20,59 | 21,02 | 2,34% | - |
| 22.09.2025 | 20,74 | 20,86 | 20,54 | 20,54 | -1,58% | 600,00 |
| 19.09.2025 | 20,84 | 21,09 | 20,71 | 20,87 | 0,53% | 7.130,00 |
| 18.09.2025 | 20,64 | 21,10 | 20,61 | 20,76 | -0,34% | 225,00 |
| 17.09.2025 | 20,77 | 20,89 | 20,65 | 20,83 | -0,10% | - |
| 16.09.2025 | 20,81 | 20,88 | 20,45 | 20,85 | 0,68% | 664,00 |
| 15.09.2025 | 20,91 | 20,99 | 20,61 | 20,71 | 0,93% | 2.445,00 |
| 12.09.2025 | 20,71 | 21,05 | 20,49 | 20,52 | -1,01% | - |
| 11.09.2025 | 21,24 | 21,31 | 20,67 | 20,73 | -1,92% | 2.400,00 |
| 10.09.2025 | 20,89 | 21,20 | 20,71 | 21,14 | 1,73% | 5.885,00 |
| 09.09.2025 | 20,72 | 20,89 | 20,66 | 20,78 | 0,80% | 270,00 |