32,845€
0,63%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 32,91 | 33,22 | 32,47 | 32,85 | 0,69% | 12.904,00 |
| 20.07.2026 | 33,20 | 33,39 | 31,98 | 32,62 | -0,09% | 11.430,00 |
| 17.07.2026 | 31,20 | 32,68 | 31,07 | 32,65 | 4,92% | 8.091,00 |
| 16.07.2026 | 30,89 | 344,95 | 30,63 | 31,12 | -0,11% | 9.802,00 |
| 15.07.2026 | 31,63 | 31,90 | 30,90 | 31,16 | -1,53% | 12.060,00 |
| 14.07.2026 | 31,93 | 32,14 | 31,07 | 31,64 | 0,29% | 4.420,00 |
| 13.07.2026 | 30,27 | 31,72 | 29,98 | 31,55 | 6,64% | 24.210,00 |
| 10.07.2026 | 29,83 | 29,93 | 29,26 | 29,59 | -0,29% | 3.405,00 |
| 09.07.2026 | 29,92 | 30,40 | 29,56 | 29,67 | -1,62% | 20.808,00 |
| 08.07.2026 | 30,03 | 30,58 | 29,60 | 30,16 | 1,69% | 7.595,00 |
| 07.07.2026 | 28,13 | 29,88 | 28,09 | 29,66 | 5,74% | 16.541,00 |
| 06.07.2026 | 28,06 | 28,37 | 27,95 | 28,05 | -0,12% | 6.115,00 |
| 03.07.2026 | 28,17 | 28,42 | 27,86 | 28,09 | 0,63% | 8.220,00 |
| 02.07.2026 | 27,25 | 28,16 | 27,07 | 27,91 | 2,31% | 9.813,00 |
| 01.07.2026 | 27,61 | 27,82 | 27,24 | 27,28 | -0,87% | 17.265,00 |
| 30.06.2026 | 27,08 | 27,80 | 27,02 | 27,52 | 1,18% | 11.365,00 |
| 29.06.2026 | 27,35 | 27,84 | 27,16 | 27,20 | -0,11% | 17.544,00 |
| 26.06.2026 | 27,47 | 27,60 | 27,03 | 27,23 | -2,02% | 52.939,00 |
| 25.06.2026 | 27,70 | 27,82 | 27,17 | 27,79 | 0,00% | 133.909,00 |
| 24.06.2026 | 28,55 | 28,65 | 27,57 | 27,79 | -2,83% | 17.344,00 |
| 23.06.2026 | 28,52 | 28,71 | 28,09 | 28,60 | -0,33% | 11.899,00 |
| 22.06.2026 | 28,72 | 28,97 | 28,24 | 28,70 | -0,64% | 11.000,00 |
| 19.06.2026 | 28,32 | 29,29 | 27,84 | 28,88 | 2,70% | 34.470,00 |
| 18.06.2026 | 28,73 | 28,97 | 27,69 | 28,12 | -4,30% | 24.373,00 |
| 17.06.2026 | 28,85 | 29,70 | 28,73 | 29,39 | 1,15% | 8.504,00 |
| 16.06.2026 | 29,55 | 29,68 | 28,83 | 29,05 | -1,61% | 14.940,00 |
| 15.06.2026 | 29,86 | 30,08 | 29,12 | 29,53 | -5,43% | 25.731,00 |
| 12.06.2026 | 31,55 | 31,83 | 30,09 | 31,22 | -1,45% | 11.885,00 |
| 11.06.2026 | 32,60 | 33,53 | 31,57 | 31,68 | -2,37% | 25.355,00 |
| 10.06.2026 | 31,52 | 32,79 | 31,42 | 32,45 | 2,69% | 12.565,00 |
| 09.06.2026 | 32,29 | 32,59 | 31,05 | 31,60 | -2,80% | 10.074,00 |
| 08.06.2026 | 33,12 | 33,64 | 32,33 | 32,51 | 1,53% | 19.475,00 |
| 05.06.2026 | 32,44 | 32,90 | 31,97 | 32,02 | -1,33% | 43.896,00 |
| 04.06.2026 | 32,74 | 32,91 | 32,23 | 32,45 | -1,10% | 15.110,00 |
| 03.06.2026 | 32,75 | 33,14 | 32,63 | 32,81 | 1,25% | 2.863,00 |
| 02.06.2026 | 31,73 | 32,53 | 31,64 | 32,41 | 1,34% | 32.673,00 |
| 01.06.2026 | 31,41 | 32,87 | 31,24 | 31,98 | 2,12% | 11.664,00 |
| 29.05.2026 | 31,05 | 31,54 | 30,48 | 31,31 | -0,24% | 10.240,00 |
| 28.05.2026 | 31,80 | 32,08 | 31,08 | 31,39 | -0,17% | 7.515,00 |
| 27.05.2026 | 32,17 | 32,28 | 31,14 | 31,44 | -3,11% | 10.675,00 |
| 26.05.2026 | 32,06 | 33,22 | 31,98 | 32,45 | 2,40% | 6.961,00 |
| 25.05.2026 | 32,24 | 32,61 | 31,32 | 31,69 | -5,05% | 22.808,00 |
| 22.05.2026 | 33,44 | 33,99 | 32,97 | 33,38 | 0,23% | 12.180,00 |
| 21.05.2026 | 33,61 | 34,62 | 32,94 | 33,30 | -0,60% | 32.162,00 |
| 20.05.2026 | 35,06 | 35,13 | 33,37 | 33,50 | -4,16% | 10.290,00 |
| 19.05.2026 | 33,78 | 35,28 | 33,46 | 34,96 | 3,13% | 36.143,00 |
| 18.05.2026 | 33,96 | 34,46 | 33,31 | 33,90 | 0,07% | 21.541,00 |
| 15.05.2026 | 32,09 | 34,02 | 31,92 | 33,87 | 4,12% | 15.592,00 |
| 14.05.2026 | 31,98 | 32,77 | 31,71 | 32,53 | 1,23% | 14.178,00 |
| 13.05.2026 | 32,37 | 32,62 | 31,66 | 32,14 | -2,12% | 71.606,00 |
| 12.05.2026 | 32,68 | 33,35 | 32,51 | 32,83 | 1,12% | 13.184,00 |
| 11.05.2026 | 32,04 | 32,67 | 31,51 | 32,47 | 4,41% | 19.005,00 |
| 08.05.2026 | 31,76 | 31,81 | 31,02 | 31,10 | -0,89% | 10.309,00 |
| 07.05.2026 | 32,00 | 32,16 | 30,32 | 31,38 | -2,68% | 64.987,00 |
| 06.05.2026 | 35,16 | 35,21 | 31,20 | 32,24 | -8,51% | 102.027,00 |
| 05.05.2026 | 34,90 | 35,53 | 34,53 | 35,24 | -0,13% | 16.042,00 |
| 04.05.2026 | 33,40 | 35,49 | 33,27 | 35,29 | 2,17% | 25.815,00 |
| 30.04.2026 | 34,48 | 34,83 | 33,65 | 34,54 | 0,61% | 69.750,00 |
| 29.04.2026 | 33,14 | 34,51 | 33,06 | 34,33 | 4,19% | 36.502,00 |
| 28.04.2026 | 32,91 | 33,71 | 32,79 | 32,95 | 1,42% | 18.053,00 |
| 27.04.2026 | 32,58 | 33,25 | 32,35 | 32,49 | 0,48% | 11.458,00 |
| 24.04.2026 | 32,94 | 33,59 | 31,91 | 32,33 | -2,13% | 4.918,00 |
| 23.04.2026 | 32,45 | 33,34 | 32,05 | 33,04 | 2,01% | 16.962,00 |
| 22.04.2026 | 31,54 | 32,60 | 31,07 | 32,39 | 1,00% | 16.091,00 |
| 21.04.2026 | 30,39 | 32,13 | 30,38 | 32,07 | 4,96% | 30.225,00 |
| 20.04.2026 | 31,25 | 31,45 | 30,15 | 30,55 | 1,66% | 35.232,00 |
| 17.04.2026 | 32,32 | 32,79 | 29,06 | 30,05 | -7,32% | 68.660,00 |
| 16.04.2026 | 31,26 | 32,70 | 31,19 | 32,43 | 4,16% | 48.103,00 |
| 15.04.2026 | 32,31 | 32,50 | 30,92 | 31,13 | -3,11% | 32.727,00 |
| 14.04.2026 | 33,15 | 33,55 | 31,97 | 32,13 | -3,82% | 24.972,00 |
| 13.04.2026 | 34,52 | 34,98 | 33,33 | 33,41 | 0,95% | 90.277,00 |
| 10.04.2026 | 33,06 | 33,75 | 32,51 | 33,09 | 0,61% | 25.489,00 |
| 09.04.2026 | 33,67 | 34,33 | 32,55 | 32,89 | -2,43% | 33.170,00 |
| 08.04.2026 | 31,83 | 33,76 | 31,33 | 33,71 | -7,03% | 50.346,00 |
| 07.04.2026 | 36,13 | 37,03 | 35,59 | 36,26 | 0,72% | 25.206,00 |
| 02.04.2026 | 36,07 | 36,95 | 35,62 | 36,00 | 3,42% | 38.913,00 |
| 01.04.2026 | 36,12 | 36,16 | 33,87 | 34,81 | -4,28% | 35.786,00 |
| 31.03.2026 | 37,13 | 37,65 | 35,44 | 36,37 | -1,52% | 58.548,00 |
| 30.03.2026 | 35,97 | 37,74 | 35,86 | 36,93 | 3,36% | 109.372,00 |
| 27.03.2026 | 35,64 | 36,03 | 35,34 | 35,73 | 2,35% | 19.129,00 |
| 26.03.2026 | 35,08 | 35,93 | 34,86 | 34,91 | 0,24% | 18.713,00 |
| 25.03.2026 | 33,59 | 35,14 | 33,27 | 34,82 | 3,32% | 21.865,00 |
| 24.03.2026 | 33,05 | 34,80 | 32,73 | 33,70 | -0,28% | 45.106,00 |
| 23.03.2026 | 36,42 | 36,99 | 32,23 | 33,80 | -6,23% | 64.538,00 |
| 20.03.2026 | 35,74 | 36,22 | 34,79 | 36,04 | 2,59% | 31.570,00 |
| 19.03.2026 | 33,76 | 36,59 | 33,36 | 35,13 | 4,23% | 68.848,00 |
| 18.03.2026 | 31,69 | 33,71 | 31,61 | 33,71 | 4,89% | 38.977,00 |
| 17.03.2026 | 31,20 | 32,33 | 31,05 | 32,14 | 4,01% | 75.348,00 |
| 16.03.2026 | 31,04 | 31,68 | 30,80 | 30,90 | 0,39% | 28.486,00 |
| 13.03.2026 | 29,95 | 31,08 | 29,82 | 30,78 | 3,13% | 51.910,00 |
| 12.03.2026 | 29,30 | 29,93 | 28,74 | 29,84 | 2,97% | 19.706,00 |
| 11.03.2026 | 27,56 | 29,03 | 27,42 | 28,98 | 3,96% | 8.962,00 |
| 10.03.2026 | 27,59 | 28,47 | 26,87 | 27,88 | 1,96% | 24.983,00 |
| 09.03.2026 | 29,78 | 30,16 | 27,30 | 27,34 | -5,17% | 87.647,00 |
| 06.03.2026 | 27,46 | 28,86 | 27,25 | 28,83 | 5,32% | 58.727,00 |
| 05.03.2026 | 27,17 | 27,56 | 26,37 | 27,38 | 1,37% | 26.664,00 |
| 04.03.2026 | 27,18 | 27,48 | 26,34 | 27,01 | -1,01% | 31.038,00 |
| 03.03.2026 | 27,75 | 28,32 | 27,07 | 27,28 | -0,29% | 22.765,00 |
| 02.03.2026 | 26,96 | 28,11 | 26,10 | 27,36 | 8,53% | 134.578,00 |
| 27.02.2026 | 24,55 | 25,36 | 24,52 | 25,21 | 3,02% | 42.007,00 |