Equinor ASA
[WKN: 675213 | ISIN: NO0010096985]
Aktienkurse
23,573€ -0,66%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 23,88 24,10 23,39 23,58 -0,66% 609,00
21.11.2024 23,24 24,05 23,19 23,74 2,42% 2.550,00
20.11.2024 22,72 23,33 22,55 23,18 3,71% 2.540,00
19.11.2024 22,63 22,68 22,19 22,35 -0,90% 2.576,00
18.11.2024 22,50 22,70 21,91 22,55 -0,90% 6.640,00
15.11.2024 22,49 23,17 22,26 22,76 0,75% 2.865,00
14.11.2024 21,50 22,61 21,40 22,59 4,96% 5.043,00
13.11.2024 21,17 21,72 21,13 21,52 1,53% 6.100,00
12.11.2024 21,56 21,59 20,60 21,20 -1,39% 79.685,00
11.11.2024 21,41 21,72 21,32 21,49 0,67% 35.962,00
08.11.2024 21,30 21,70 21,13 21,35 0,49% 3.625,00
07.11.2024 20,99 21,46 20,95 21,25 1,07% 9.494,00
06.11.2024 21,75 22,08 20,78 21,02 -3,25% 2.342,00
05.11.2024 21,81 22,02 21,51 21,73 -0,07% 2.940,00
04.11.2024 21,84 22,16 21,65 21,74 -0,47% 28.240,00
01.11.2024 21,93 22,22 21,59 21,84 0,11% 793,00
31.10.2024 22,88 22,88 21,66 21,82 -4,07% 3.708,00
30.10.2024 23,09 23,12 22,72 22,75 -1,43% 455,00
29.10.2024 23,05 23,32 22,92 23,08 0,54% 5.932,00
28.10.2024 23,29 23,29 22,71 22,95 -2,62% 6.600,00
25.10.2024 23,13 23,95 23,12 23,57 1,85% 4.515,00
24.10.2024 22,51 23,57 22,51 23,14 3,01% 10.282,00
23.10.2024 22,96 22,98 22,33 22,46 -2,16% 1.725,00
22.10.2024 22,68 22,98 22,50 22,96 1,58% 1.303,00
21.10.2024 22,42 22,83 22,27 22,60 1,11% 1.351,00
18.10.2024 22,51 22,83 22,16 22,36 -0,55% 85.749,00
17.10.2024 22,38 22,60 22,17 22,48 0,45% 10.996,00
16.10.2024 22,60 22,85 22,37 22,38 -0,96% 3.274,00
15.10.2024 22,92 23,04 22,43 22,59 -4,04% 4.915,00
14.10.2024 23,75 23,89 23,22 23,55 0,32% 1.650,00
11.10.2024 23,35 23,53 23,09 23,47 0,45% 1.690,00
10.10.2024 22,89 23,43 22,77 23,37 2,28% 2.280,00
09.10.2024 23,17 23,17 22,60 22,85 -1,50% 2.650,00
08.10.2024 23,96 24,00 23,09 23,19 -3,37% 3.090,00
07.10.2024 24,66 24,94 23,54 24,00 -2,53% 1.885,00
04.10.2024 24,24 24,68 24,19 24,63 1,35% 708,00
03.10.2024 24,02 24,30 23,79 24,30 0,91% 325,00
02.10.2024 23,51 24,31 23,42 24,08 2,56% 2.618,00
01.10.2024 22,88 23,51 22,40 23,48 2,73% 1.215,00
30.09.2024 22,32 22,88 22,32 22,86 2,79% 1.125,00
27.09.2024 21,72 22,58 21,72 22,24 2,28% 6.576,00
26.09.2024 22,44 22,44 21,46 21,74 -3,07% 18.323,00
25.09.2024 22,81 22,87 22,24 22,43 -1,90% 3.244,00
24.09.2024 22,87 23,21 22,75 22,86 0,44% 3.100,00
23.09.2024 22,40 23,04 22,40 22,76 1,81% 2.300,00
20.09.2024 22,39 22,60 22,12 22,36 0,26% 5.198,00
19.09.2024 22,64 23,24 22,28 22,30 -1,30% 2.270,00
18.09.2024 22,59 22,67 22,39 22,59 -0,11% 3.490,00
17.09.2024 22,75 22,86 22,47 22,62 -0,49% 3.630,00
16.09.2024 22,75 22,84 22,57 22,73 -0,14% 1.822,00
13.09.2024 22,64 22,93 22,51 22,76 0,57% 2.977,00
12.09.2024 22,28 22,67 22,22 22,63 1,59% 2.085,00
11.09.2024 22,27 22,45 21,97 22,28 0,33% 2.000,00
10.09.2024 22,66 22,76 21,92 22,21 -2,17% 2.745,00
09.09.2024 22,75 22,88 22,35 22,70 0,28% 5.480,00
06.09.2024 22,99 22,99 22,54 22,63 -1,62% 4.076,00
05.09.2024 23,03 23,21 22,91 23,01 0,10% 6.100,00
04.09.2024 23,23 23,49 22,87 22,98 -1,37% 3.085,00
03.09.2024 24,27 24,27 23,20 23,30 -3,88% 11.736,00
02.09.2024 24,31 24,44 23,98 24,24 -0,45% 2.806,00
30.08.2024 24,46 24,66 23,87 24,35 -0,34% 3.710,00
29.08.2024 24,10 24,65 23,88 24,44 0,07% 800,00
28.08.2024 24,33 24,58 24,10 24,42 0,23% 790,00
27.08.2024 24,40 24,54 24,26 24,36 -0,12% 8.505,00
26.08.2024 24,18 24,53 23,96 24,39 0,64% 8.815,00
23.08.2024 23,95 24,26 23,76 24,24 1,39% 2.895,00
22.08.2024 24,12 24,18 23,83 23,90 -0,96% 1.174,00
21.08.2024 24,43 24,67 24,07 24,14 -1,15% 989,00
20.08.2024 24,88 24,89 24,40 24,42 -2,07% 132,00
19.08.2024 24,66 25,25 24,41 24,93 1,03% 6.882,00
16.08.2024 24,83 24,98 24,41 24,68 -3,03% 7.693,00
15.08.2024 25,26 25,54 24,97 25,45 0,94% 480,00
14.08.2024 25,14 25,33 25,04 25,21 0,42% 2.131,00
13.08.2024 25,64 25,85 25,07 25,11 -2,07% 9.707,00
12.08.2024 25,26 25,88 25,09 25,64 1,95% 2.275,00
09.08.2024 25,07 25,21 24,77 25,15 0,93% 6.511,00
08.08.2024 24,13 24,93 24,10 24,92 3,04% 1.040,00
07.08.2024 23,66 24,43 23,55 24,18 2,61% 250,00
06.08.2024 23,36 23,80 22,93 23,57 1,22% 8.971,00
05.08.2024 23,76 23,76 22,73 23,29 -3,31% 6.362,00
02.08.2024 24,37 24,55 23,82 24,08 -1,23% 1.463,00
01.08.2024 24,78 25,06 24,31 24,38 -1,32% 10.501,00
31.07.2024 24,18 24,79 24,18 24,71 2,65% 4.828,00
30.07.2024 24,03 24,12 23,71 24,07 0,06% 1.790,00
29.07.2024 24,13 24,33 23,86 24,06 0,07% 4.519,00
26.07.2024 24,00 24,29 23,82 24,04 0,10% 1.269,00
25.07.2024 24,13 24,23 23,38 24,02 -0,29% 14.080,00
24.07.2024 24,17 24,44 23,93 24,09 -0,20% 1.774,00
23.07.2024 24,59 24,62 24,04 24,13 -1,59% 2.325,00
22.07.2024 24,80 24,85 24,33 24,52 -0,37% 806,00
19.07.2024 25,13 25,19 24,58 24,62 -1,92% 2.350,00
18.07.2024 24,93 25,35 24,92 25,10 0,90% 485,00
17.07.2024 24,67 24,98 24,54 24,87 0,79% 1.710,00
16.07.2024 24,84 24,88 24,32 24,68 -0,84% 2.234,00
15.07.2024 25,12 25,35 24,51 24,89 -0,29% 4.653,00
12.07.2024 24,78 25,12 24,69 24,96 0,73% 3.670,00
11.07.2024 24,92 24,92 24,41 24,78 -0,35% 1.240,00
10.07.2024 25,47 25,54 24,80 24,87 -2,21% 16.050,00
09.07.2024 25,68 25,69 25,39 25,43 -0,84% 7.060,00
08.07.2024 26,48 26,50 25,41 25,64 -2,80% 7.140,00