20,450€
0,74%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,40 | 20,70 | 20,40 | 20,50 | 0,99% | 650,00 |
| 08.05.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 0,50% | 401,00 |
| 07.05.2025 | 20,60 | 20,60 | 20,10 | 20,20 | -2,42% | 1.444,00 |
| 06.05.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | 1.345,00 |
| 05.05.2025 | 20,60 | 20,60 | 19,90 | 20,40 | 0,99% | 1.876,00 |
| 02.05.2025 | 19,80 | 20,30 | 19,80 | 20,20 | 3,06% | 1.477,00 |
| 30.04.2025 | 20,10 | 20,30 | 19,60 | 19,60 | -2,97% | 7.145,00 |
| 29.04.2025 | 19,95 | 20,20 | 19,75 | 20,20 | 1,00% | 4.500,00 |
| 28.04.2025 | 20,00 | 20,30 | 19,95 | 20,00 | 0,25% | 3.408,00 |
| 25.04.2025 | 20,20 | 20,40 | 19,80 | 19,95 | -1,72% | 3.690,00 |
| 24.04.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 0,50% | 1.354,00 |
| 23.04.2025 | 20,80 | 21,00 | 20,00 | 20,20 | -0,98% | 2.701,00 |
| 22.04.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 1.674,00 |
| 17.04.2025 | 20,70 | 21,00 | 20,30 | 20,40 | 0,00% | 1.220,00 |
| 16.04.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 1.027,00 |
| 15.04.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -0,97% | 492,00 |
| 14.04.2025 | 20,90 | 20,90 | 20,70 | 20,70 | 0,49% | 248,00 |
| 11.04.2025 | 20,00 | 20,60 | 19,90 | 20,60 | 1,98% | 1.480,00 |
| 10.04.2025 | 21,00 | 21,20 | 19,85 | 20,20 | -6,48% | 7.620,00 |
| 09.04.2025 | 20,00 | 21,60 | 19,55 | 21,60 | 9,64% | 4.228,00 |
| 08.04.2025 | 21,10 | 21,40 | 19,70 | 19,70 | -5,74% | 4.167,00 |
| 07.04.2025 | 21,10 | 21,10 | 19,60 | 20,90 | -2,34% | 5.310,00 |
| 04.04.2025 | 23,10 | 23,10 | 21,40 | 21,40 | -7,36% | 6.321,00 |
| 03.04.2025 | 24,00 | 24,20 | 22,90 | 23,10 | -6,85% | 3.890,00 |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 40,00 |
| 01.04.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 333,00 |
| 31.03.2025 | 24,20 | 24,50 | 24,00 | 24,40 | 2,09% | 3.910,00 |
| 28.03.2025 | 24,20 | 24,30 | 23,90 | 23,90 | -1,65% | 2.850,00 |
| 27.03.2025 | 23,90 | 24,30 | 23,90 | 24,30 | 0,41% | 340,00 |
| 26.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | 540,00 |
| 25.03.2025 | 23,70 | 24,00 | 23,70 | 23,80 | 0,85% | 2.764,00 |
| 24.03.2025 | 23,70 | 23,70 | 23,40 | 23,60 | -0,42% | 1.512,00 |
| 21.03.2025 | 23,40 | 23,90 | 23,40 | 23,70 | 1,72% | 1.634,00 |
| 20.03.2025 | 23,20 | 23,30 | 23,10 | 23,30 | 0,87% | 3.714,00 |
| 19.03.2025 | 22,90 | 23,10 | 22,80 | 23,10 | 1,32% | 1.947,00 |
| 18.03.2025 | 22,70 | 22,80 | 22,70 | 22,80 | 0,88% | 229,00 |
| 17.03.2025 | 22,40 | 22,80 | 22,40 | 22,60 | 3,67% | 1.056,00 |
| 14.03.2025 | 21,90 | 22,10 | 21,80 | 21,80 | -1,80% | 1.099,00 |
| 13.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 30,00 |
| 12.03.2025 | 22,20 | 22,20 | 21,90 | 21,90 | -0,45% | 132,00 |
| 11.03.2025 | 22,10 | 22,70 | 21,80 | 22,00 | -1,79% | 1.662,00 |
| 10.03.2025 | 21,80 | 22,70 | 21,50 | 22,40 | 6,67% | 4.502,00 |
| 07.03.2025 | 20,80 | 21,10 | 20,80 | 21,00 | 1,94% | 8.235,00 |
| 06.03.2025 | 20,90 | 20,90 | 20,60 | 20,60 | 0,00% | 1.110,00 |
| 05.03.2025 | 21,30 | 21,30 | 20,60 | 20,60 | -4,19% | 1.362,00 |
| 04.03.2025 | 21,40 | 21,50 | 21,00 | 21,50 | -0,46% | 8.273,00 |
| 03.03.2025 | 22,40 | 22,40 | 21,50 | 21,60 | -4,42% | 1.095,00 |
| 28.02.2025 | 22,00 | 22,60 | 21,90 | 22,60 | 2,26% | 497,00 |
| 27.02.2025 | 21,70 | 22,10 | 21,70 | 22,10 | 2,79% | 486,00 |
| 26.02.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -0,92% | 4.475,00 |
| 25.02.2025 | 22,10 | 22,20 | 21,70 | 21,70 | -2,69% | 4.835,00 |
| 24.02.2025 | 22,20 | 22,40 | 22,10 | 22,30 | 0,45% | 510,00 |
| 21.02.2025 | 22,60 | 22,60 | 22,10 | 22,20 | 0,45% | 784,00 |
| 20.02.2025 | 22,10 | 22,20 | 22,10 | 22,10 | 0,00% | 133,00 |
| 19.02.2025 | 22,40 | 22,40 | 22,10 | 22,10 | 0,45% | 525,00 |
| 18.02.2025 | 21,80 | 22,00 | 21,50 | 22,00 | 0,46% | 2.204,00 |
| 17.02.2025 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | 3.962,00 |
| 14.02.2025 | 22,20 | 22,20 | 21,90 | 21,90 | -2,67% | 1.063,00 |
| 13.02.2025 | 22,40 | 22,80 | 22,30 | 22,50 | 0,45% | 23.402,00 |
| 12.02.2025 | 23,50 | 23,50 | 22,10 | 22,40 | -5,88% | 1.483,00 |
| 11.02.2025 | 24,00 | 24,20 | 23,80 | 23,80 | 0,42% | 2.050,00 |
| 10.02.2025 | 22,90 | 23,70 | 22,90 | 23,70 | 3,49% | 2.171,00 |
| 07.02.2025 | 22,50 | 23,00 | 22,30 | 22,90 | 3,15% | 3.001,00 |
| 06.02.2025 | 23,00 | 23,30 | 22,20 | 22,20 | -2,20% | 5.102,00 |
| 05.02.2025 | 24,00 | 24,00 | 22,50 | 22,70 | -5,02% | 3.732,00 |
| 04.02.2025 | 23,20 | 24,00 | 23,10 | 23,90 | 2,58% | 5.352,00 |
| 03.02.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -0,85% | 2.775,00 |
| 31.01.2025 | 23,30 | 23,50 | 23,10 | 23,50 | 1,29% | 2.180,00 |
| 30.01.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,31% | 2.054,00 |
| 29.01.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 1,33% | 567,00 |
| 28.01.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,00% | 426,00 |
| 27.01.2025 | 22,70 | 22,90 | 22,40 | 22,60 | -0,88% | 5.074,00 |
| 24.01.2025 | 23,30 | 23,30 | 22,70 | 22,80 | -2,15% | 2.194,00 |
| 23.01.2025 | 23,00 | 23,60 | 23,00 | 23,30 | 0,00% | 1.181,00 |
| 22.01.2025 | 23,90 | 23,90 | 23,30 | 23,30 | -1,69% | 1.059,00 |
| 21.01.2025 | 23,60 | 23,70 | 23,10 | 23,70 | -1,66% | 3.114,00 |
| 20.01.2025 | 24,10 | 24,20 | 23,70 | 24,10 | -0,82% | 972,00 |
| 17.01.2025 | 24,20 | 24,40 | 24,20 | 24,30 | -0,41% | 1.053,00 |
| 16.01.2025 | 24,70 | 24,70 | 24,20 | 24,40 | -2,40% | 545,00 |
| 15.01.2025 | 24,90 | 25,00 | 24,50 | 25,00 | 1,21% | 762,00 |
| 14.01.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -2,37% | 1.130,00 |
| 13.01.2025 | 25,20 | 25,40 | 25,20 | 25,30 | 1,61% | 1.642,00 |
| 10.01.2025 | 24,70 | 25,20 | 24,70 | 24,90 | 1,22% | 2.700,00 |
| 09.01.2025 | 24,80 | 24,80 | 24,50 | 24,60 | 0,41% | 360,00 |
| 08.01.2025 | 24,80 | 25,10 | 24,50 | 24,50 | -2,00% | 731,00 |
| 07.01.2025 | 24,10 | 25,10 | 24,10 | 25,00 | 4,17% | 9.884,00 |
| 06.01.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -1,64% | 2.664,00 |
| 03.01.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 2,09% | 2.266,00 |
| 02.01.2025 | 22,80 | 24,00 | 22,80 | 23,90 | 7,66% | 3.579,00 |
| 30.12.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 0,45% | 546,00 |
| 27.12.2024 | 21,70 | 22,10 | 21,60 | 22,10 | 1,84% | 3.905,00 |
| 23.12.2024 | 21,50 | 21,70 | 21,40 | 21,70 | 1,40% | 1.285,00 |
| 20.12.2024 | 21,20 | 21,50 | 20,90 | 21,40 | -0,93% | 2.828,00 |
| 19.12.2024 | 21,30 | 21,70 | 21,30 | 21,60 | 0,93% | 328,00 |
| 18.12.2024 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | 4.314,00 |
| 17.12.2024 | 21,30 | 21,60 | 21,30 | 21,60 | 1,41% | 2.204,00 |
| 16.12.2024 | 22,00 | 22,00 | 21,30 | 21,30 | -3,18% | 5.361,00 |
| 13.12.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -0,90% | 303,00 |
| 12.12.2024 | 22,50 | 22,50 | 22,20 | 22,20 | -1,77% | 265,00 |
| 11.12.2024 | 22,60 | 22,80 | 22,60 | 22,60 | 0,44% | 384,00 |