22,200€
0,45%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 22,50 | 22,60 | 22,50 | 22,50 | 0,00% | 842,00 |
| 09.12.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 2,27% | 2.037,00 |
| 06.12.2024 | 22,90 | 22,90 | 22,00 | 22,00 | -2,65% | 1.295,00 |
| 05.12.2024 | 22,80 | 22,80 | 22,60 | 22,60 | -0,88% | 1.052,00 |
| 04.12.2024 | 23,50 | 23,50 | 22,70 | 22,80 | -2,98% | 1.110,00 |
| 03.12.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 2,62% | 1.155,00 |
| 02.12.2024 | 23,00 | 23,10 | 22,90 | 22,90 | 0,44% | 1.523,00 |
| 29.11.2024 | 23,00 | 23,00 | 22,80 | 22,80 | -1,30% | 60,00 |
| 28.11.2024 | 23,10 | 23,10 | 22,80 | 23,10 | 0,43% | 1.074,00 |
| 27.11.2024 | 22,60 | 23,10 | 22,60 | 23,00 | 0,00% | 2.970,00 |
| 26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 45,00 |
| 25.11.2024 | 23,90 | 23,90 | 23,10 | 23,30 | -0,85% | 5.583,00 |
| 22.11.2024 | 24,10 | 24,10 | 23,50 | 23,50 | -1,26% | 1.140,00 |
| 21.11.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 2,59% | 1.140,00 |
| 20.11.2024 | 22,90 | 23,20 | 22,80 | 23,20 | 3,57% | 850,00 |
| 19.11.2024 | 22,60 | 22,60 | 22,30 | 22,40 | -1,75% | 732,00 |
| 18.11.2024 | 22,80 | 23,00 | 22,40 | 22,80 | 0,44% | 5.200,00 |
| 15.11.2024 | 22,30 | 22,90 | 22,10 | 22,70 | 1,34% | 3.269,00 |
| 14.11.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 3,70% | 1.110,00 |
| 13.11.2024 | 21,20 | 21,60 | 21,00 | 21,60 | 1,89% | 684,00 |
| 12.11.2024 | 21,60 | 21,60 | 21,20 | 21,20 | -1,40% | 1.231,00 |
| 11.11.2024 | 21,40 | 21,60 | 21,40 | 21,50 | 1,90% | 1.886,00 |
| 08.11.2024 | 21,20 | 21,60 | 21,10 | 21,10 | 0,00% | 5.662,00 |
| 07.11.2024 | 21,20 | 21,40 | 21,10 | 21,10 | 0,00% | 2.797,00 |
| 06.11.2024 | 21,50 | 21,50 | 20,80 | 21,10 | -2,76% | 4.187,00 |
| 05.11.2024 | 21,80 | 22,00 | 21,70 | 21,70 | 0,93% | 2.826,00 |
| 04.11.2024 | 21,50 | 22,00 | 21,50 | 21,50 | -1,38% | 5.609,00 |
| 01.11.2024 | 22,20 | 22,20 | 21,50 | 21,80 | 0,46% | 1.248,00 |
| 31.10.2024 | 22,60 | 22,60 | 21,70 | 21,70 | -3,98% | 7.894,00 |
| 30.10.2024 | 23,00 | 23,00 | 22,60 | 22,60 | -1,74% | 780,00 |
| 29.10.2024 | 23,20 | 23,20 | 22,80 | 23,00 | 0,88% | 985,00 |
| 28.10.2024 | 23,60 | 23,60 | 22,70 | 22,80 | -3,39% | 1.178,00 |
| 25.10.2024 | 23,50 | 24,00 | 23,50 | 23,60 | 2,61% | 880,00 |
| 24.10.2024 | 22,80 | 23,60 | 22,80 | 23,00 | 2,22% | 3.770,00 |
| 23.10.2024 | 22,70 | 22,70 | 22,40 | 22,50 | -1,75% | 627,00 |
| 22.10.2024 | 22,60 | 22,90 | 22,60 | 22,90 | 1,33% | 500,00 |
| 21.10.2024 | 22,70 | 22,80 | 22,50 | 22,60 | 2,73% | 884,00 |
| 18.10.2024 | 22,50 | 22,80 | 22,00 | 22,00 | -1,35% | 1.564,00 |
| 17.10.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 0,00% | 1.525,00 |
| 16.10.2024 | 22,60 | 22,70 | 22,30 | 22,30 | -1,33% | 2.114,00 |
| 15.10.2024 | 22,70 | 22,80 | 22,50 | 22,60 | -3,00% | 3.814,00 |
| 14.10.2024 | 23,30 | 23,50 | 23,30 | 23,30 | -0,85% | 356,00 |
| 11.10.2024 | 23,20 | 23,50 | 23,10 | 23,50 | 0,86% | 3.557,00 |
| 10.10.2024 | 22,90 | 23,40 | 22,90 | 23,30 | 2,64% | 1.080,00 |
| 09.10.2024 | 23,20 | 23,20 | 22,60 | 22,70 | -2,16% | 2.330,00 |
| 08.10.2024 | 24,10 | 24,10 | 23,00 | 23,20 | -3,33% | 4.637,00 |
| 07.10.2024 | 24,70 | 24,90 | 23,80 | 24,00 | -2,04% | 1.650,00 |
| 04.10.2024 | 24,20 | 24,50 | 24,20 | 24,50 | 2,94% | 856,00 |
| 03.10.2024 | 24,10 | 24,10 | 23,80 | 23,80 | 0,00% | 580,00 |
| 02.10.2024 | 23,50 | 24,20 | 23,50 | 23,80 | 1,28% | 1.845,00 |
| 01.10.2024 | 22,80 | 23,60 | 22,70 | 23,50 | 4,44% | 2.303,00 |
| 30.09.2024 | 22,40 | 22,50 | 22,30 | 22,50 | 0,45% | 1.787,00 |