20,300€
-6,06%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 21,46 | 22,03 | 19,88 | 20,31 | -5,64% | 9.171,00 |
| 09.04.2025 | 20,13 | 21,77 | 19,23 | 21,53 | 6,51% | 2.063,00 |
| 08.04.2025 | 21,28 | 21,40 | 20,00 | 20,21 | -3,23% | 6.466,00 |
| 07.04.2025 | 21,11 | 21,60 | 19,56 | 20,89 | -2,78% | 7.179,00 |
| 04.04.2025 | 22,94 | 22,95 | 21,38 | 21,48 | -6,70% | 2.577,00 |
| 03.04.2025 | 24,02 | 24,29 | 22,85 | 23,03 | -6,55% | 5.187,00 |
| 02.04.2025 | 24,85 | 25,00 | 24,45 | 24,64 | -0,85% | 715,00 |
| 01.04.2025 | 24,42 | 24,96 | 24,42 | 24,85 | 1,71% | 14.746,00 |
| 31.03.2025 | 24,04 | 24,49 | 23,93 | 24,43 | 1,28% | 2.450,00 |
| 28.03.2025 | 24,30 | 24,39 | 23,82 | 24,13 | -0,41% | 840,00 |
| 27.03.2025 | 24,06 | 24,36 | 23,82 | 24,23 | 0,78% | 5.673,00 |
| 26.03.2025 | 23,89 | 24,28 | 23,80 | 24,04 | 1,11% | 15.604,00 |
| 25.03.2025 | 23,57 | 24,21 | 23,56 | 23,78 | 1,06% | 3.700,00 |
| 24.03.2025 | 23,65 | 23,99 | 23,30 | 23,53 | -0,81% | 8.014,00 |
| 21.03.2025 | 23,30 | 24,03 | 23,28 | 23,72 | 1,32% | 7.400,00 |
| 20.03.2025 | 23,13 | 23,45 | 23,02 | 23,41 | 1,06% | 300,00 |
| 19.03.2025 | 22,48 | 23,20 | 22,48 | 23,17 | 2,24% | 3.650,00 |
| 18.03.2025 | 22,55 | 22,98 | 22,47 | 22,66 | 0,44% | 3.794,00 |
| 17.03.2025 | 22,47 | 22,80 | 22,36 | 22,56 | 1,38% | 2.070,00 |
| 14.03.2025 | 21,98 | 22,41 | 21,81 | 22,25 | 1,84% | 1.925,00 |
| 13.03.2025 | 22,00 | 22,48 | 21,73 | 21,85 | -0,40% | 4.200,00 |
| 12.03.2025 | 22,13 | 22,27 | 21,74 | 21,94 | 0,07% | 500,00 |
| 11.03.2025 | 22,32 | 22,78 | 21,81 | 21,92 | -1,81% | 2.458,00 |
| 10.03.2025 | 21,62 | 22,64 | 21,43 | 22,33 | 5,22% | 1.445,00 |
| 07.03.2025 | 20,72 | 21,55 | 20,67 | 21,22 | 2,18% | 3.670,00 |
| 06.03.2025 | 20,91 | 21,10 | 20,60 | 20,77 | -0,29% | 3.177,00 |
| 05.03.2025 | 21,28 | 21,40 | 20,63 | 20,83 | -2,00% | 9.535,00 |
| 04.03.2025 | 21,75 | 21,83 | 20,91 | 21,25 | -2,01% | 4.955,00 |
| 03.03.2025 | 22,50 | 22,68 | 21,48 | 21,69 | -3,61% | 5.237,00 |
| 28.02.2025 | 22,10 | 22,96 | 21,80 | 22,50 | 1,87% | 6.999,00 |
| 27.02.2025 | 21,63 | 22,23 | 21,63 | 22,09 | 2,25% | 8.145,00 |
| 26.02.2025 | 21,81 | 21,92 | 21,42 | 21,60 | -0,76% | 15.255,00 |
| 25.02.2025 | 22,21 | 22,43 | 21,56 | 21,76 | -2,47% | 4.520,00 |
| 24.02.2025 | 22,22 | 22,49 | 22,01 | 22,32 | 0,52% | 2.017,00 |
| 21.02.2025 | 22,21 | 22,43 | 22,08 | 22,20 | 0,00% | 3.231,00 |
| 20.02.2025 | 22,05 | 22,40 | 21,96 | 22,20 | 0,98% | 3.290,00 |
| 19.02.2025 | 22,20 | 22,53 | 21,87 | 21,99 | -0,79% | 9.434,00 |
| 18.02.2025 | 22,04 | 22,29 | 21,46 | 22,16 | 0,73% | 7.617,00 |
| 17.02.2025 | 22,11 | 22,25 | 21,69 | 22,00 | -0,63% | 17.775,00 |
| 14.02.2025 | 22,15 | 22,40 | 21,91 | 22,14 | -0,15% | 2.954,00 |
| 13.02.2025 | 22,10 | 22,43 | 21,68 | 22,17 | -2,73% | 17.088,00 |
| 12.02.2025 | 24,09 | 24,12 | 22,39 | 22,80 | -4,42% | 8.134,00 |
| 11.02.2025 | 23,75 | 24,30 | 23,75 | 23,85 | 0,08% | 6.457,00 |
| 10.02.2025 | 22,87 | 23,88 | 22,86 | 23,83 | 5,02% | 1.173,00 |
| 07.02.2025 | 22,45 | 22,90 | 22,35 | 22,69 | 1,60% | 5.298,00 |
| 06.02.2025 | 22,94 | 23,36 | 22,21 | 22,33 | -1,46% | 5.104,00 |
| 05.02.2025 | 24,40 | 24,40 | 22,48 | 22,66 | -5,10% | 2.993,00 |
| 04.02.2025 | 23,17 | 23,93 | 22,99 | 23,88 | 2,73% | 6.885,00 |
| 03.02.2025 | 23,52 | 23,66 | 23,04 | 23,24 | 0,27% | 740,00 |
| 31.01.2025 | 23,30 | 23,50 | 23,02 | 23,18 | 0,06% | 4.636,00 |
| 30.01.2025 | 22,90 | 23,23 | 22,66 | 23,17 | 0,84% | 8.516,00 |
| 29.01.2025 | 22,71 | 23,02 | 22,47 | 22,97 | 1,14% | 320,00 |
| 28.01.2025 | 22,55 | 22,89 | 22,45 | 22,71 | 1,23% | 3.300,00 |
| 27.01.2025 | 22,58 | 22,87 | 22,42 | 22,44 | -1,28% | 13.301,00 |
| 24.01.2025 | 23,15 | 23,42 | 22,68 | 22,73 | -2,30% | 1.220,00 |
| 23.01.2025 | 23,10 | 23,71 | 23,05 | 23,27 | 0,85% | 3.042,00 |
| 22.01.2025 | 23,53 | 23,85 | 23,06 | 23,07 | -2,16% | 1.502,00 |
| 21.01.2025 | 23,91 | 23,91 | 23,03 | 23,58 | -2,04% | 4.695,00 |
| 20.01.2025 | 24,26 | 24,37 | 23,85 | 24,07 | -0,84% | 2.074,00 |
| 17.01.2025 | 24,35 | 24,45 | 24,17 | 24,27 | -0,30% | 9.100,00 |
| 16.01.2025 | 24,96 | 24,96 | 24,24 | 24,35 | -2,31% | 10.540,00 |
| 15.01.2025 | 24,83 | 25,07 | 24,53 | 24,92 | 0,46% | - |
| 14.01.2025 | 25,24 | 25,45 | 24,66 | 24,81 | -1,54% | 5.620,00 |
| 13.01.2025 | 24,99 | 25,43 | 24,91 | 25,20 | 1,95% | 930,00 |
| 10.01.2025 | 24,69 | 25,23 | 24,61 | 24,71 | 0,09% | 8.600,00 |
| 09.01.2025 | 24,60 | 24,75 | 24,39 | 24,69 | 0,95% | 3.300,00 |
| 08.01.2025 | 24,92 | 25,26 | 24,29 | 24,46 | -1,72% | 2.050,00 |
| 07.01.2025 | 24,15 | 25,08 | 24,09 | 24,89 | 3,30% | 3.831,00 |
| 06.01.2025 | 24,40 | 24,90 | 23,95 | 24,09 | -1,06% | 1.816,00 |
| 03.01.2025 | 24,00 | 24,44 | 23,82 | 24,35 | 1,96% | 2.720,00 |
| 02.01.2025 | 22,47 | 23,94 | 22,47 | 23,88 | 7,05% | 16.350,00 |
| 30.12.2024 | 22,04 | 22,32 | 22,01 | 22,31 | 1,17% | 185,00 |
| 27.12.2024 | 21,69 | 22,19 | 21,60 | 22,05 | 1,37% | 4.657,00 |
| 23.12.2024 | 21,52 | 21,95 | 21,40 | 21,75 | 1,24% | 3.900,00 |
| 20.12.2024 | 21,47 | 21,67 | 21,21 | 21,48 | -0,10% | 300,00 |
| 19.12.2024 | 21,22 | 21,80 | 21,19 | 21,51 | 1,34% | 4.502,00 |
| 18.12.2024 | 21,69 | 22,95 | 21,19 | 21,22 | -2,19% | 411,00 |
| 17.12.2024 | 21,48 | 21,74 | 21,23 | 21,70 | 1,38% | 2.710,00 |
| 16.12.2024 | 22,06 | 22,06 | 21,39 | 21,40 | -3,08% | 980,00 |
| 13.12.2024 | 22,26 | 22,48 | 21,99 | 22,08 | -1,12% | 2.970,00 |
| 12.12.2024 | 22,71 | 22,92 | 22,23 | 22,33 | -1,71% | 4.600,00 |
| 11.12.2024 | 22,56 | 22,83 | 22,39 | 22,72 | 0,82% | 1.460,00 |
| 10.12.2024 | 22,52 | 22,75 | 22,50 | 22,53 | 0,14% | 3.526,00 |
| 09.12.2024 | 22,25 | 22,93 | 22,25 | 22,50 | 1,62% | 11.340,00 |
| 06.12.2024 | 22,82 | 22,95 | 22,12 | 22,14 | -2,90% | 18.980,00 |
| 05.12.2024 | 22,83 | 23,12 | 22,69 | 22,81 | -0,23% | 1.100,00 |
| 04.12.2024 | 23,24 | 23,64 | 22,81 | 22,86 | -1,69% | 3.021,00 |
| 03.12.2024 | 22,94 | 23,51 | 22,94 | 23,25 | 1,43% | 1.175,00 |
| 02.12.2024 | 22,98 | 23,22 | 22,77 | 22,93 | -0,04% | 7.475,00 |
| 29.11.2024 | 23,18 | 23,18 | 22,77 | 22,94 | -0,71% | 2.834,00 |
| 28.11.2024 | 23,03 | 23,15 | 22,84 | 23,10 | 0,17% | 1.805,00 |
| 27.11.2024 | 22,82 | 23,12 | 22,78 | 23,06 | 1,40% | 2.047,00 |
| 26.11.2024 | 23,28 | 23,29 | 22,62 | 22,74 | -2,26% | 589,00 |
| 25.11.2024 | 23,83 | 23,94 | 23,13 | 23,27 | -1,54% | 510,00 |
| 22.11.2024 | 23,88 | 24,10 | 23,39 | 23,63 | -0,47% | 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 |