24,450€
-0,61%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 24,60 | 24,60 | 24,00 | 24,30 | -1,22% | 2.891,00 |
| 19.02.2026 | 24,00 | 25,00 | 23,90 | 24,60 | 3,36% | 7.244,00 |
| 18.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 4,39% | 1.920,00 |
| 17.02.2026 | 23,60 | 23,60 | 22,70 | 22,80 | -5,00% | 1.890,00 |
| 16.02.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 1,27% | 4.446,00 |
| 13.02.2026 | 23,30 | 23,70 | 23,30 | 23,70 | 1,28% | 2.274,00 |
| 12.02.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -2,90% | 2.442,00 |
| 11.02.2026 | 23,50 | 24,10 | 23,50 | 24,10 | 3,43% | 4.487,00 |
| 10.02.2026 | 23,40 | 23,60 | 23,30 | 23,30 | 0,43% | 3.047,00 |
| 09.02.2026 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | 2.065,00 |
| 06.02.2026 | 22,50 | 23,40 | 22,40 | 23,40 | 4,46% | 6.611,00 |
| 05.02.2026 | 22,60 | 22,60 | 22,20 | 22,40 | -1,32% | 5.640,00 |
| 04.02.2026 | 22,20 | 22,80 | 22,00 | 22,70 | 2,25% | 3.827,00 |
| 03.02.2026 | 22,00 | 22,20 | 21,70 | 22,20 | 0,91% | 1.949,00 |
| 02.02.2026 | 21,70 | 22,20 | 21,70 | 22,00 | -1,79% | 9.267,00 |
| 30.01.2026 | 22,60 | 22,70 | 22,30 | 22,40 | -0,44% | 5.750,00 |
| 29.01.2026 | 21,90 | 22,90 | 21,90 | 22,50 | 1,81% | 3.212,00 |
| 28.01.2026 | 22,00 | 22,20 | 21,90 | 22,10 | 1,38% | 1.737,00 |
| 27.01.2026 | 21,50 | 21,90 | 21,30 | 21,80 | 0,93% | 2.735,00 |
| 26.01.2026 | 21,70 | 22,20 | 21,40 | 21,60 | 0,47% | 5.432,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,90 | 21,50 | 2,38% | 1.244,00 |
| 22.01.2026 | 21,70 | 21,70 | 21,00 | 21,00 | -3,67% | 350,00 |
| 21.01.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 899,00 |
| 20.01.2026 | 21,00 | 21,50 | 20,80 | 21,50 | 0,94% | 6.399,00 |
| 19.01.2026 | 22,00 | 22,00 | 20,90 | 21,30 | -2,29% | 4.466,00 |
| 16.01.2026 | 21,20 | 21,90 | 21,20 | 21,80 | 1,40% | 13.581,00 |
| 15.01.2026 | 21,30 | 21,50 | 21,10 | 21,50 | -0,46% | 1.817,00 |
| 14.01.2026 | 21,00 | 21,80 | 20,70 | 21,60 | 2,86% | 5.248,00 |
| 13.01.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | 5.489,00 |
| 12.01.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,49% | 2.787,00 |
| 09.01.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 1.351,00 |
| 08.01.2026 | 19,75 | 20,50 | 19,75 | 20,50 | 3,54% | 1.515,00 |
| 07.01.2026 | 19,85 | 19,85 | 19,50 | 19,80 | -0,50% | 2.422,00 |
| 06.01.2026 | 20,50 | 20,70 | 19,90 | 19,90 | -2,93% | 3.958,00 |
| 05.01.2026 | 21,00 | 21,00 | 20,10 | 20,50 | -1,91% | 3.648,00 |
| 02.01.2026 | 20,20 | 20,90 | 20,20 | 20,90 | 4,50% | 2.381,00 |
| 30.12.2025 | 19,85 | 20,20 | 19,85 | 20,00 | 1,52% | 4.192,00 |
| 29.12.2025 | 19,55 | 19,85 | 19,40 | 19,70 | 0,77% | 2.539,00 |
| 23.12.2025 | 19,20 | 19,55 | 19,20 | 19,55 | 1,56% | 1.979,00 |
| 22.12.2025 | 19,50 | 19,80 | 19,15 | 19,25 | -1,28% | 6.072,00 |
| 19.12.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 0,78% | 5.580,00 |
| 18.12.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -0,51% | 7.263,00 |
| 17.12.2025 | 19,10 | 19,55 | 19,10 | 19,45 | 2,10% | 2.681,00 |
| 16.12.2025 | 19,35 | 19,35 | 18,85 | 19,05 | -2,06% | 11.319,00 |
| 15.12.2025 | 19,60 | 19,70 | 19,45 | 19,45 | -1,02% | 4.201,00 |
| 12.12.2025 | 19,55 | 19,65 | 19,40 | 19,65 | 0,77% | 4.420,00 |
| 11.12.2025 | 19,60 | 19,60 | 19,30 | 19,50 | -0,26% | 1.017,00 |
| 10.12.2025 | 19,95 | 19,95 | 19,45 | 19,55 | -1,26% | 2.430,00 |
| 09.12.2025 | 19,85 | 19,95 | 19,80 | 19,80 | -0,25% | 1.517,00 |
| 08.12.2025 | 19,65 | 20,00 | 19,65 | 19,85 | 0,25% | 1.539,00 |
| 05.12.2025 | 19,90 | 20,10 | 19,80 | 19,80 | -0,50% | 1.775,00 |
| 04.12.2025 | 19,85 | 20,10 | 19,85 | 19,90 | -1,00% | 4.050,00 |
| 03.12.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 3,08% | 8.360,00 |
| 02.12.2025 | 19,55 | 19,55 | 19,40 | 19,50 | -1,27% | 726,00 |
| 01.12.2025 | 19,75 | 19,85 | 19,60 | 19,75 | -0,75% | 1.115,00 |
| 28.11.2025 | 19,75 | 19,90 | 19,75 | 19,90 | 1,02% | 1.220,00 |
| 27.11.2025 | 19,50 | 19,75 | 19,50 | 19,70 | 1,55% | 325,00 |
| 26.11.2025 | 19,50 | 19,50 | 19,30 | 19,40 | 0,00% | 1.410,00 |
| 25.11.2025 | 19,50 | 19,55 | 19,30 | 19,40 | -1,02% | 7.429,00 |
| 24.11.2025 | 19,90 | 20,10 | 19,55 | 19,60 | -1,26% | 5.476,00 |
| 21.11.2025 | 20,00 | 20,10 | 19,70 | 19,85 | -1,24% | 2.717,00 |
| 20.11.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -0,99% | 440,00 |
| 19.11.2025 | 20,80 | 20,80 | 20,20 | 20,30 | -1,93% | 2.071,00 |
| 18.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | 824,00 |
| 17.11.2025 | 20,90 | 21,30 | 20,80 | 21,00 | 0,48% | 4.222,00 |
| 14.11.2025 | 20,40 | 20,90 | 20,40 | 20,90 | -0,95% | 819,00 |
| 13.11.2025 | 20,90 | 21,20 | 20,90 | 21,10 | 0,48% | 2.120,00 |
| 12.11.2025 | 21,40 | 21,40 | 20,90 | 21,00 | -0,94% | 1.360,00 |
| 11.11.2025 | 21,10 | 21,50 | 21,10 | 21,20 | 1,92% | 3.341,00 |
| 10.11.2025 | 21,00 | 21,10 | 20,70 | 20,80 | -0,48% | 2.960,00 |
| 07.11.2025 | 21,00 | 21,00 | 20,90 | 20,90 | 0,48% | 53,00 |
| 06.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | 754,00 |
| 05.11.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,96% | 351,00 |
| 04.11.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,00% | 2.383,00 |
| 03.11.2025 | 21,10 | 21,20 | 20,80 | 20,80 | 0,48% | 1.721,00 |
| 31.10.2025 | 20,70 | 20,80 | 20,50 | 20,70 | 0,00% | 3.408,00 |
| 30.10.2025 | 20,80 | 21,00 | 20,70 | 20,70 | -0,96% | 4.780,00 |
| 29.10.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 1,46% | 2.557,00 |
| 28.10.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -1,90% | 582,00 |
| 27.10.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,96% | 1.975,00 |
| 24.10.2025 | 21,50 | 21,50 | 20,80 | 20,80 | -3,70% | 1.418,00 |
| 23.10.2025 | 20,90 | 21,60 | 20,80 | 21,60 | 6,93% | 4.746,00 |
| 22.10.2025 | 20,30 | 20,40 | 20,20 | 20,20 | 1,00% | 6.187,00 |
| 21.10.2025 | 20,00 | 20,10 | 20,00 | 20,00 | 1,27% | 2.498,00 |
| 20.10.2025 | 19,80 | 19,85 | 19,70 | 19,75 | -0,25% | 314,00 |
| 17.10.2025 | 19,55 | 19,80 | 19,40 | 19,80 | 0,76% | 2.271,00 |
| 16.10.2025 | 20,00 | 20,20 | 19,50 | 19,65 | -1,01% | 2.395,00 |
| 15.10.2025 | 19,90 | 20,20 | 19,80 | 19,85 | 0,00% | 4.524,00 |
| 14.10.2025 | 20,30 | 20,30 | 19,75 | 19,85 | -2,22% | 4.442,00 |
| 13.10.2025 | 20,40 | 20,50 | 20,20 | 20,30 | 1,50% | 1.107,00 |
| 10.10.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -6,54% | 4.879,00 |
| 09.10.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 1.487,00 |
| 08.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 230,00 |
| 07.10.2025 | 21,70 | 21,70 | 21,60 | 21,60 | -0,92% | 56,00 |
| 06.10.2025 | 21,30 | 21,80 | 21,30 | 21,80 | 3,81% | 7.028,00 |
| 03.10.2025 | 20,90 | 21,20 | 20,90 | 21,00 | 0,48% | 1.251,00 |
| 02.10.2025 | 20,80 | 20,90 | 20,70 | 20,90 | -0,48% | 1.221,00 |
| 01.10.2025 | 21,10 | 21,20 | 21,00 | 21,00 | 1,45% | 466,00 |
| 30.09.2025 | 21,40 | 21,40 | 20,70 | 20,70 | -1,90% | 3.648,00 |
| 29.09.2025 | 21,90 | 21,90 | 21,10 | 21,10 | -4,09% | 3.424,00 |