21,210€
-0,49%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 21,30 | 21,70 | 21,13 | 21,21 | -0,19% | 2.825,00 |
| 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 |
| 05.07.2024 | 26,98 | 27,08 | 26,36 | 26,38 | -2,29% | 4.166,00 |
| 04.07.2024 | 26,94 | 27,00 | 26,73 | 27,00 | 0,13% | 1.342,00 |
| 03.07.2024 | 26,66 | 27,01 | 26,56 | 26,97 | 1,28% | 240,00 |
| 02.07.2024 | 26,72 | 27,11 | 26,59 | 26,62 | -0,39% | 4.965,00 |
| 01.07.2024 | 26,87 | 26,93 | 26,60 | 26,73 | 0,32% | 2.625,00 |
| 28.06.2024 | 26,48 | 26,96 | 26,47 | 26,64 | 0,63% | 25.390,00 |
| 27.06.2024 | 26,00 | 26,63 | 25,99 | 26,48 | 1,97% | 7.864,00 |
| 26.06.2024 | 26,18 | 26,51 | 25,92 | 25,96 | -0,59% | 891,00 |
| 25.06.2024 | 26,24 | 26,57 | 25,90 | 26,12 | -0,10% | 7.232,00 |
| 24.06.2024 | 26,03 | 26,44 | 25,62 | 26,14 | 1,46% | 1.300,00 |