19,650€
0,77%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 0,46% | 700,00 |
| 25.09.2025 | 22,00 | 22,00 | 21,80 | 21,90 | 0,00% | 4.363,00 |
| 24.09.2025 | 21,40 | 21,90 | 21,30 | 21,90 | 3,79% | 8.189,00 |
| 23.09.2025 | 20,90 | 21,30 | 20,90 | 21,10 | 2,43% | 1.715,00 |
| 22.09.2025 | 20,50 | 20,90 | 20,50 | 20,60 | -0,96% | 820,00 |
| 19.09.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -0,95% | 1.940,00 |
| 18.09.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 1,45% | 1.186,00 |
| 17.09.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -0,48% | 1.475,00 |
| 16.09.2025 | 20,60 | 20,80 | 20,50 | 20,80 | 0,48% | 1.280,00 |
| 15.09.2025 | 20,70 | 20,80 | 20,70 | 20,70 | 0,98% | 1.207,00 |
| 12.09.2025 | 20,60 | 20,90 | 20,50 | 20,50 | -0,49% | 1.702,00 |
| 11.09.2025 | 21,40 | 21,40 | 20,50 | 20,60 | -2,37% | 2.342,00 |
| 10.09.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 1,44% | 2.644,00 |
| 09.09.2025 | 20,70 | 20,90 | 20,70 | 20,80 | 1,46% | 1.587,00 |
| 08.09.2025 | 20,60 | 20,60 | 20,30 | 20,50 | 1,49% | 1.071,00 |
| 05.09.2025 | 20,50 | 20,50 | 20,20 | 20,20 | -2,42% | 1.220,00 |
| 04.09.2025 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | 205,00 |
| 03.09.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -4,21% | 1.306,00 |
| 02.09.2025 | 21,40 | 21,50 | 21,10 | 21,40 | 0,00% | 2.027,00 |
| 01.09.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 1,90% | 603,00 |
| 29.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 1.160,00 |
| 28.08.2025 | 20,90 | 21,00 | 20,70 | 20,70 | -2,36% | 2.509,00 |
| 27.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 475,00 |
| 26.08.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -2,34% | 850,00 |
| 25.08.2025 | 21,30 | 21,60 | 21,20 | 21,40 | 0,00% | 2.853,00 |
| 22.08.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 182,00 |
| 21.08.2025 | 21,30 | 21,30 | 21,20 | 21,20 | 1,44% | 3.293,00 |
| 20.08.2025 | 20,50 | 21,00 | 20,50 | 20,90 | 1,95% | 890,00 |
| 19.08.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | 3.546,00 |
| 18.08.2025 | 21,10 | 21,10 | 20,80 | 20,80 | -1,42% | 1.933,00 |
| 15.08.2025 | 21,10 | 21,10 | 21,00 | 21,10 | 0,48% | 537,00 |
| 14.08.2025 | 21,10 | 21,10 | 20,70 | 21,00 | 0,48% | 2.301,00 |
| 13.08.2025 | 20,70 | 21,00 | 20,70 | 20,90 | -0,48% | 585,00 |
| 12.08.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | 1.090,00 |
| 11.08.2025 | 21,10 | 21,10 | 20,60 | 21,00 | -0,47% | 3.260,00 |
| 08.08.2025 | 21,30 | 21,60 | 21,10 | 21,10 | -0,94% | 2.744,00 |
| 07.08.2025 | 21,60 | 21,60 | 21,30 | 21,30 | -3,18% | 2.334,00 |
| 06.08.2025 | 21,80 | 22,20 | 21,80 | 22,00 | 1,38% | 1.191,00 |
| 05.08.2025 | 22,10 | 22,10 | 21,70 | 21,70 | -1,36% | 669,00 |
| 04.08.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | 450,00 |
| 01.08.2025 | 22,70 | 22,70 | 22,00 | 22,00 | -3,51% | 204,00 |
| 31.07.2025 | 22,70 | 22,80 | 22,50 | 22,80 | 0,88% | 776,00 |
| 30.07.2025 | 23,00 | 23,00 | 22,40 | 22,60 | -1,74% | 1.284,00 |
| 29.07.2025 | 22,50 | 23,00 | 22,50 | 23,00 | 4,07% | 914,00 |
| 28.07.2025 | 21,60 | 22,10 | 21,60 | 22,10 | 1,38% | 2.102,00 |