20,730€
-1,66%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 20,86 | 20,87 | 20,36 | 20,73 | -2,01% | 2.770,00 |
| 15.08.2025 | 21,13 | 21,27 | 20,86 | 21,16 | 0,40% | 728,00 |
| 14.08.2025 | 20,96 | 21,32 | 20,76 | 21,07 | 0,31% | 1.100,00 |
| 13.08.2025 | 21,01 | 21,03 | 20,70 | 21,01 | 0,05% | 1.550,00 |
| 12.08.2025 | 20,95 | 21,22 | 20,84 | 21,00 | -0,31% | 30,00 |
| 11.08.2025 | 21,38 | 21,39 | 20,49 | 21,06 | -1,13% | 3.069,00 |
| 08.08.2025 | 21,43 | 21,70 | 21,08 | 21,30 | -0,68% | 480,00 |
| 07.08.2025 | 21,57 | 21,60 | 21,19 | 21,45 | 0,12% | 2.540,00 |
| 06.08.2025 | 21,78 | 22,37 | 21,02 | 21,42 | -1,97% | 600,00 |
| 05.08.2025 | 21,90 | 22,13 | 21,69 | 21,85 | -0,18% | 3.325,00 |
| 04.08.2025 | 22,38 | 22,40 | 21,78 | 21,89 | -1,35% | 3.560,00 |
| 01.08.2025 | 22,54 | 22,74 | 22,02 | 22,19 | -1,51% | 4,00 |
| 31.07.2025 | 22,54 | 22,82 | 22,39 | 22,53 | 0,00% | 506,00 |
| 30.07.2025 | 23,18 | 23,37 | 22,05 | 22,53 | -3,12% | 20.292,00 |
| 29.07.2025 | 22,39 | 23,29 | 22,20 | 23,26 | 3,59% | 1.350,00 |
| 28.07.2025 | 21,79 | 22,50 | 21,66 | 22,45 | 3,58% | 1.032,00 |
| 25.07.2025 | 21,87 | 21,96 | 21,59 | 21,68 | -0,80% | 7.990,00 |
| 24.07.2025 | 21,88 | 21,96 | 21,61 | 21,85 | -1,09% | 1.904,00 |
| 23.07.2025 | 21,99 | 22,31 | 21,52 | 22,09 | 0,59% | 4.100,00 |
| 22.07.2025 | 22,08 | 22,20 | 21,90 | 21,96 | -0,23% | 2.068,00 |
| 21.07.2025 | 22,29 | 22,31 | 22,01 | 22,01 | -1,41% | 850,00 |
| 18.07.2025 | 22,22 | 22,55 | 22,13 | 22,33 | 0,97% | 3.050,00 |
| 17.07.2025 | 22,24 | 22,32 | 21,93 | 22,11 | -0,72% | 750,00 |
| 16.07.2025 | 22,25 | 22,41 | 21,93 | 22,27 | -0,65% | 300,00 |
| 15.07.2025 | 22,95 | 23,06 | 22,16 | 22,42 | -1,73% | 11.334,00 |
| 14.07.2025 | 23,05 | 23,43 | 22,64 | 22,81 | -0,91% | 544,00 |
| 11.07.2025 | 22,66 | 23,19 | 22,66 | 23,02 | 0,96% | 1.204,00 |
| 10.07.2025 | 22,48 | 22,90 | 22,47 | 22,80 | 1,42% | 850,00 |
| 09.07.2025 | 22,15 | 22,64 | 22,14 | 22,48 | 1,54% | 898,00 |
| 08.07.2025 | 21,76 | 22,20 | 21,71 | 22,14 | 1,40% | 1.150,00 |
| 07.07.2025 | 22,10 | 22,13 | 21,65 | 21,84 | -0,34% | 1.511,00 |
| 04.07.2025 | 21,93 | 22,10 | 21,80 | 21,91 | -0,07% | - |
| 03.07.2025 | 21,87 | 22,07 | 21,76 | 21,93 | 0,44% | 120,00 |
| 02.07.2025 | 21,43 | 21,97 | 21,25 | 21,83 | 1,58% | 468,00 |
| 01.07.2025 | 21,49 | 21,82 | 21,40 | 21,49 | -0,05% | 950,00 |
| 30.06.2025 | 21,70 | 21,70 | 21,34 | 21,50 | -0,19% | 1.900,00 |
| 27.06.2025 | 21,69 | 21,72 | 21,41 | 21,54 | -0,51% | - |
| 26.06.2025 | 21,58 | 21,69 | 21,36 | 21,65 | 0,09% | 8.910,00 |
| 25.06.2025 | 21,75 | 21,89 | 21,44 | 21,63 | -0,44% | 2.150,00 |
| 24.06.2025 | 22,40 | 22,55 | 21,62 | 21,73 | -5,26% | 5.401,00 |
| 23.06.2025 | 24,58 | 24,72 | 22,84 | 22,93 | -4,68% | 2.075,00 |
| 20.06.2025 | 24,28 | 24,52 | 23,84 | 24,06 | -1,98% | 950,00 |
| 19.06.2025 | 24,26 | 24,76 | 24,26 | 24,54 | 1,22% | 400,00 |
| 18.06.2025 | 24,54 | 24,58 | 24,03 | 24,25 | -0,74% | 1.110,00 |
| 17.06.2025 | 24,05 | 24,53 | 23,79 | 24,43 | 2,39% | 1.753,00 |
| 16.06.2025 | 24,12 | 24,37 | 23,48 | 23,86 | -0,52% | 2.900,00 |
| 13.06.2025 | 23,72 | 24,10 | 23,30 | 23,98 | 5,52% | 2.543,00 |
| 12.06.2025 | 22,30 | 22,73 | 22,22 | 22,73 | 1,25% | 1.100,00 |
| 11.06.2025 | 22,05 | 22,48 | 21,94 | 22,45 | 1,65% | 5.790,00 |
| 10.06.2025 | 21,73 | 22,19 | 21,65 | 22,08 | 2,20% | 8.162,00 |
| 09.06.2025 | 21,47 | 21,70 | 21,35 | 21,61 | 0,30% | 10,00 |
| 06.06.2025 | 21,20 | 21,59 | 21,13 | 21,54 | 1,15% | 1.139,00 |
| 05.06.2025 | 21,12 | 21,56 | 21,09 | 21,30 | 0,78% | 261,00 |
| 04.06.2025 | 21,32 | 21,55 | 21,13 | 21,13 | -0,94% | 271,00 |
| 03.06.2025 | 21,16 | 21,41 | 21,02 | 21,33 | 0,61% | 750,00 |
| 02.06.2025 | 20,80 | 21,43 | 20,76 | 21,20 | 2,05% | 1.565,00 |
| 30.05.2025 | 21,10 | 21,24 | 20,74 | 20,78 | -1,73% | 40,00 |
| 29.05.2025 | 21,60 | 21,60 | 21,00 | 21,14 | -1,31% | - |
| 28.05.2025 | 21,38 | 21,69 | 21,22 | 21,42 | -0,09% | 377,00 |
| 27.05.2025 | 21,15 | 21,74 | 21,08 | 21,44 | 1,71% | 4.150,00 |
| 26.05.2025 | 21,19 | 21,31 | 21,05 | 21,08 | 0,29% | 225,00 |
| 23.05.2025 | 20,73 | 21,04 | 20,57 | 21,02 | 2,89% | 1.876,00 |
| 22.05.2025 | 20,88 | 21,06 | 20,43 | 20,43 | -2,67% | 3.500,00 |
| 21.05.2025 | 21,23 | 21,47 | 20,99 | 20,99 | -0,14% | 1.167,00 |
| 20.05.2025 | 21,03 | 21,25 | 20,75 | 21,02 | 1,77% | 8.850,00 |
| 19.05.2025 | 21,27 | 21,27 | 20,64 | 20,66 | -2,50% | 2.030,00 |
| 16.05.2025 | 20,77 | 21,31 | 20,72 | 21,19 | 2,00% | 4.681,00 |
| 15.05.2025 | 20,52 | 20,80 | 20,20 | 20,77 | -0,38% | 1.000,00 |
| 14.05.2025 | 21,14 | 21,32 | 20,63 | 20,85 | -1,18% | 1.826,00 |
| 13.05.2025 | 20,95 | 21,18 | 20,85 | 21,10 | 0,88% | 570,00 |
| 12.05.2025 | 20,64 | 21,35 | 20,64 | 20,92 | 2,12% | 8.000,00 |
| 09.05.2025 | 20,44 | 20,73 | 20,33 | 20,48 | 0,34% | 3.190,00 |
| 08.05.2025 | 20,20 | 20,48 | 20,13 | 20,41 | 0,72% | 4.460,00 |
| 07.05.2025 | 20,38 | 20,63 | 20,10 | 20,27 | -0,98% | 1.933,00 |
| 06.05.2025 | 20,45 | 20,83 | 20,32 | 20,47 | 0,57% | 1.600,00 |
| 05.05.2025 | 20,14 | 20,52 | 19,76 | 20,35 | -1,36% | 4.622,00 |
| 02.05.2025 | 19,94 | 20,68 | 19,91 | 20,63 | 3,54% | 10.632,00 |
| 30.04.2025 | 20,17 | 20,51 | 19,64 | 19,93 | -1,70% | 560,00 |
| 29.04.2025 | 20,06 | 20,35 | 19,75 | 20,27 | 0,90% | 1.392,00 |
| 28.04.2025 | 20,18 | 20,26 | 20,01 | 20,09 | 0,48% | 890,00 |
| 25.04.2025 | 20,20 | 20,45 | 19,91 | 20,00 | -0,74% | 1.969,00 |
| 24.04.2025 | 20,23 | 20,41 | 20,03 | 20,15 | -0,62% | 11.530,00 |
| 23.04.2025 | 20,61 | 20,97 | 20,06 | 20,27 | -0,71% | 4.600,00 |
| 22.04.2025 | 20,28 | 20,71 | 20,10 | 20,42 | -1,35% | 389,00 |
| 17.04.2025 | 20,50 | 20,92 | 20,33 | 20,70 | -0,12% | - |
| 16.04.2025 | 20,58 | 20,80 | 20,17 | 20,72 | 0,53% | 8.160,00 |
| 15.04.2025 | 20,92 | 20,97 | 20,54 | 20,61 | -1,01% | 1.000,00 |
| 14.04.2025 | 20,78 | 20,96 | 20,47 | 20,82 | 0,73% | 510,00 |
| 11.04.2025 | 20,20 | 20,87 | 19,91 | 20,67 | 1,82% | 12.360,00 |
| 10.04.2025 | 21,46 | 22,03 | 19,88 | 20,30 | -5,69% | 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 |