34,930€
0,09%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,16 | 35,25 | 34,88 | 34,93 | 0,04% | 1.730,00 |
| 13.08.2026 | 35,16 | 35,44 | 34,18 | 34,92 | -1,37% | 8.500,00 |
| 12.08.2026 | 35,78 | 35,82 | 35,07 | 35,40 | -0,45% | 4.107,00 |
| 11.08.2026 | 35,38 | 36,19 | 35,17 | 35,56 | 0,45% | 12.357,00 |
| 10.08.2026 | 33,81 | 35,57 | 33,79 | 35,40 | 5,12% | 14.750,00 |
| 07.08.2026 | 34,31 | 34,68 | 33,59 | 33,68 | -1,62% | 13.302,00 |
| 06.08.2026 | 32,88 | 34,32 | 32,81 | 34,23 | 3,18% | 39.335,00 |
| 05.08.2026 | 33,54 | 34,59 | 33,14 | 33,18 | -1,95% | 11.756,00 |
| 04.08.2026 | 34,77 | 35,63 | 33,56 | 33,84 | -1,97% | 5.527,00 |
| 03.08.2026 | 34,08 | 34,84 | 33,73 | 34,52 | -2,90% | 62.671,00 |
| 31.07.2026 | 34,37 | 35,66 | 34,24 | 35,55 | 1,02% | 10.995,00 |
| 30.07.2026 | 35,92 | 35,93 | 34,81 | 35,19 | -1,29% | 14.322,00 |
| 29.07.2026 | 34,44 | 35,93 | 34,24 | 35,65 | 6,56% | 38.867,00 |
| 28.07.2026 | 33,65 | 34,40 | 33,18 | 33,45 | -1,88% | 64.364,00 |
| 27.07.2026 | 33,77 | 34,48 | 33,28 | 34,09 | -3,59% | 16.247,00 |
| 24.07.2026 | 36,01 | 36,06 | 34,75 | 35,36 | -1,49% | 19.863,00 |
| 23.07.2026 | 34,91 | 36,50 | 34,82 | 35,90 | 3,13% | 29.377,00 |
| 22.07.2026 | 32,97 | 34,95 | 32,23 | 34,81 | 6,15% | 58.905,00 |
| 21.07.2026 | 32,81 | 33,09 | 32,50 | 32,79 | 0,46% | 8.258,00 |
| 20.07.2026 | 33,22 | 33,34 | 32,17 | 32,64 | 0,37% | 3.694,00 |
| 17.07.2026 | 31,21 | 32,62 | 31,04 | 32,52 | 4,50% | 2.566,00 |
| 16.07.2026 | 30,74 | 31,32 | 30,66 | 31,12 | 0,00% | 2.907,00 |
| 15.07.2026 | 31,51 | 31,86 | 30,87 | 31,12 | -1,64% | 5.050,00 |
| 14.07.2026 | 32,06 | 32,06 | 31,19 | 31,64 | 0,32% | 954,00 |
| 13.07.2026 | 30,29 | 31,67 | 29,98 | 31,54 | 6,52% | 4.280,00 |
| 10.07.2026 | 29,56 | 29,65 | 29,29 | 29,61 | -0,20% | 917,00 |
| 09.07.2026 | 30,11 | 30,29 | 29,58 | 29,67 | -1,62% | 3.036,00 |
| 08.07.2026 | 29,89 | 30,51 | 29,63 | 30,16 | 1,58% | 4.918,00 |
| 07.07.2026 | 28,06 | 29,80 | 28,05 | 29,69 | 5,88% | 4.889,00 |
| 06.07.2026 | 28,02 | 28,32 | 27,95 | 28,04 | -0,11% | 2.210,00 |
| 03.07.2026 | 28,14 | 28,38 | 27,88 | 28,07 | 0,86% | 1.070,00 |
| 02.07.2026 | 27,20 | 28,06 | 27,08 | 27,83 | 2,28% | 4.188,00 |
| 01.07.2026 | 27,51 | 27,77 | 27,21 | 27,21 | -1,09% | 8.400,00 |
| 30.06.2026 | 27,04 | 27,76 | 27,01 | 27,51 | 0,99% | 2.529,00 |
| 29.06.2026 | 27,17 | 27,77 | 27,17 | 27,24 | 0,15% | 5.658,00 |
| 26.06.2026 | 27,46 | 27,52 | 27,06 | 27,20 | -2,12% | 15.835,00 |
| 25.06.2026 | 27,66 | 27,79 | 27,22 | 27,79 | 0,00% | 46.140,00 |
| 24.06.2026 | 28,46 | 28,59 | 27,64 | 27,79 | -2,80% | 4.464,00 |
| 23.06.2026 | 28,45 | 28,68 | 28,10 | 28,59 | -0,21% | 1.616,00 |
| 22.06.2026 | 28,61 | 28,97 | 28,36 | 28,65 | -0,73% | 2.250,00 |
| 19.06.2026 | 28,27 | 29,21 | 27,86 | 28,86 | 2,63% | 12.466,00 |
| 18.06.2026 | 28,91 | 28,91 | 27,76 | 28,12 | -3,86% | 11.830,00 |
| 17.06.2026 | 28,73 | 29,50 | 28,73 | 29,25 | 0,86% | 3.367,00 |
| 16.06.2026 | 29,51 | 29,52 | 28,82 | 29,00 | -1,73% | 6.125,00 |
| 15.06.2026 | 30,24 | 30,24 | 29,27 | 29,51 | -5,30% | 18.136,00 |
| 12.06.2026 | 31,46 | 31,67 | 30,09 | 31,16 | -1,58% | 4.420,00 |
| 11.06.2026 | 32,45 | 33,42 | 31,66 | 31,66 | -2,49% | 6.390,00 |
| 10.06.2026 | 31,50 | 32,74 | 31,43 | 32,47 | 2,98% | 2.565,00 |
| 09.06.2026 | 32,24 | 32,49 | 31,16 | 31,53 | -2,75% | 2.725,00 |
| 08.06.2026 | 32,97 | 33,62 | 32,32 | 32,42 | 1,25% | 8.290,00 |
| 05.06.2026 | 32,41 | 32,82 | 32,02 | 32,02 | -1,33% | 14.463,00 |
| 04.06.2026 | 32,72 | 32,88 | 32,26 | 32,45 | -1,28% | 3.090,00 |
| 03.06.2026 | 32,62 | 33,13 | 32,62 | 32,87 | 1,54% | 587,00 |
| 02.06.2026 | 31,60 | 32,49 | 31,60 | 32,37 | 1,35% | 8.192,00 |
| 01.06.2026 | 31,31 | 32,80 | 31,25 | 31,94 | 2,11% | 5.444,00 |
| 29.05.2026 | 31,01 | 31,49 | 30,48 | 31,28 | -0,26% | 3.718,00 |
| 28.05.2026 | 31,77 | 32,03 | 31,20 | 31,36 | -0,19% | 2.040,00 |
| 27.05.2026 | 32,26 | 32,26 | 31,21 | 31,42 | -3,29% | 2.270,00 |
| 26.05.2026 | 31,96 | 32,97 | 31,95 | 32,49 | 2,82% | 1.703,00 |
| 25.05.2026 | 32,90 | 32,90 | 31,31 | 31,60 | -5,30% | 10.161,00 |
| 22.05.2026 | 33,40 | 33,99 | 33,13 | 33,37 | 0,09% | 3.520,00 |
| 21.05.2026 | 33,43 | 34,48 | 33,02 | 33,34 | -0,54% | 7.932,00 |
| 20.05.2026 | 34,95 | 35,01 | 33,36 | 33,52 | -3,87% | 5.800,00 |
| 19.05.2026 | 34,00 | 35,14 | 33,61 | 34,87 | 3,01% | 19.695,00 |
| 18.05.2026 | 33,75 | 34,40 | 33,45 | 33,85 | 0,09% | 8.228,00 |
| 15.05.2026 | 31,94 | 33,96 | 31,91 | 33,82 | 3,97% | 6.801,00 |
| 14.05.2026 | 32,16 | 32,63 | 31,67 | 32,53 | 2,75% | 4.473,00 |
| 13.05.2026 | 32,19 | 32,53 | 31,66 | 31,66 | -3,30% | 26.236,00 |
| 12.05.2026 | 32,54 | 33,19 | 32,52 | 32,74 | 0,80% | 5.491,00 |
| 11.05.2026 | 31,93 | 32,63 | 31,53 | 32,48 | 4,74% | 4.719,00 |
| 08.05.2026 | 31,50 | 31,69 | 31,01 | 31,01 | -0,83% | 3.471,00 |
| 07.05.2026 | 32,77 | 32,77 | 30,62 | 31,27 | -3,01% | 29.950,00 |
| 06.05.2026 | 35,10 | 35,10 | 31,16 | 32,24 | -8,75% | 75.145,00 |
| 05.05.2026 | 35,05 | 35,48 | 34,62 | 35,33 | 0,34% | 3.411,00 |
| 04.05.2026 | 34,05 | 35,43 | 33,25 | 35,21 | 2,03% | 13.494,00 |
| 30.04.2026 | 34,51 | 34,51 | 33,62 | 34,51 | 0,55% | 30.092,00 |
| 29.04.2026 | 32,81 | 34,43 | 32,81 | 34,32 | 4,28% | 18.056,00 |
| 28.04.2026 | 32,63 | 33,65 | 32,61 | 32,91 | 0,98% | 6.440,00 |
| 27.04.2026 | 32,46 | 33,19 | 32,39 | 32,59 | 1,21% | 3.587,00 |
| 24.04.2026 | 32,93 | 33,50 | 31,93 | 32,20 | -2,57% | 1.475,00 |
| 23.04.2026 | 32,30 | 33,27 | 31,99 | 33,05 | 2,01% | 4.716,00 |
| 22.04.2026 | 31,60 | 32,50 | 31,10 | 32,40 | 1,00% | 2.436,00 |
| 21.04.2026 | 30,49 | 32,08 | 30,32 | 32,08 | 5,28% | 7.187,00 |
| 20.04.2026 | 30,80 | 31,33 | 30,32 | 30,47 | 1,40% | 17.245,00 |
| 17.04.2026 | 32,30 | 32,70 | 29,11 | 30,05 | -7,20% | 53.094,00 |
| 16.04.2026 | 31,16 | 32,63 | 31,15 | 32,38 | 4,25% | 26.322,00 |
| 15.04.2026 | 32,12 | 32,46 | 30,94 | 31,06 | -3,39% | 19.355,00 |
| 14.04.2026 | 33,21 | 33,50 | 31,99 | 32,15 | -3,74% | 11.757,00 |
| 13.04.2026 | 34,80 | 35,30 | 33,34 | 33,40 | 0,94% | 65.359,00 |
| 10.04.2026 | 32,95 | 33,72 | 32,61 | 33,09 | 0,61% | 14.017,00 |
| 09.04.2026 | 33,70 | 34,21 | 32,57 | 32,89 | -2,26% | 10.677,00 |
| 08.04.2026 | 31,40 | 33,65 | 31,40 | 33,65 | -6,84% | 101.643,00 |
| 07.04.2026 | 36,44 | 37,02 | 35,61 | 36,12 | 0,95% | 11.204,00 |
| 02.04.2026 | 35,76 | 36,89 | 35,68 | 35,78 | 3,26% | 29.624,00 |
| 01.04.2026 | 36,00 | 36,21 | 33,93 | 34,65 | -4,55% | 26.596,00 |
| 31.03.2026 | 37,06 | 37,58 | 35,25 | 36,30 | -1,55% | 35.769,00 |
| 30.03.2026 | 36,20 | 37,90 | 35,84 | 36,87 | 3,25% | 89.670,00 |
| 27.03.2026 | 35,50 | 36,00 | 35,36 | 35,71 | 2,61% | 10.658,00 |
| 26.03.2026 | 35,03 | 35,86 | 34,80 | 34,80 | -0,06% | 11.225,00 |
| 25.03.2026 | 33,52 | 35,12 | 33,28 | 34,82 | 3,63% | 11.886,00 |