21,400€
-0,93%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.09.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 3,23% | 530,00 |
26.09.2024 | 21,60 | 21,90 | 21,40 | 21,70 | -3,56% | 1.949,00 |
25.09.2024 | 22,60 | 22,60 | 22,50 | 22,50 | -3,02% | 750,00 |
24.09.2024 | 23,20 | 23,20 | 22,90 | 23,20 | 1,75% | 800,00 |
23.09.2024 | 22,10 | 22,80 | 22,10 | 22,80 | 2,70% | 391,00 |
20.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 52,00 |
19.09.2024 | 23,10 | 23,20 | 22,30 | 22,30 | -0,89% | 1.737,00 |
18.09.2024 | 22,50 | 22,70 | 22,50 | 22,50 | -0,88% | 1.718,00 |
17.09.2024 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | 540,00 |
16.09.2024 | 22,50 | 22,70 | 22,50 | 22,60 | 0,00% | 818,00 |
13.09.2024 | 22,50 | 22,80 | 22,50 | 22,60 | 0,44% | 2.048,00 |
12.09.2024 | 22,50 | 22,50 | 22,20 | 22,50 | 1,35% | 1.755,00 |
11.09.2024 | 22,40 | 22,40 | 22,00 | 22,20 | 1,37% | 629,00 |
10.09.2024 | 22,60 | 22,60 | 21,90 | 21,90 | -3,52% | 1.256,00 |
09.09.2024 | 22,50 | 22,70 | 22,40 | 22,70 | 0,00% | 1.754,00 |
06.09.2024 | 22,70 | 22,80 | 22,70 | 22,70 | -1,30% | 146,00 |
05.09.2024 | 22,90 | 23,20 | 22,90 | 23,00 | -0,43% | 1.120,00 |
04.09.2024 | 23,20 | 23,40 | 23,00 | 23,10 | -1,28% | 1.370,00 |
03.09.2024 | 24,10 | 24,10 | 23,30 | 23,40 | -4,10% | 3.832,00 |
02.09.2024 | 24,20 | 24,50 | 24,10 | 24,40 | 0,00% | 2.496,00 |
30.08.2024 | 24,60 | 24,60 | 24,30 | 24,40 | -0,41% | 2.540,00 |
29.08.2024 | 24,30 | 24,60 | 24,10 | 24,50 | 0,00% | 2.403,00 |
28.08.2024 | 24,40 | 24,50 | 24,10 | 24,50 | 0,82% | 479,00 |
27.08.2024 | 24,20 | 24,50 | 24,20 | 24,30 | -0,41% | 536,00 |
26.08.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 2,52% | 809,00 |
23.08.2024 | 23,90 | 24,10 | 23,80 | 23,80 | -2,46% | 3.030,00 |
21.08.2024 | 24,30 | 24,50 | 24,30 | 24,40 | 0,00% | 422,00 |
20.08.2024 | 24,70 | 24,70 | 24,40 | 24,40 | -2,40% | 1.011,00 |
19.08.2024 | 24,80 | 25,00 | 24,60 | 25,00 | -1,19% | 924,00 |
16.08.2024 | 25,30 | 25,30 | 25,10 | 25,30 | -0,39% | 2.142,00 |
15.08.2024 | 25,20 | 25,40 | 24,90 | 25,40 | 1,20% | 188,00 |
14.08.2024 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | 500,00 |
13.08.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,95% | 1.080,00 |
12.08.2024 | 25,50 | 25,80 | 25,30 | 25,70 | 1,58% | 442,00 |
09.08.2024 | 25,00 | 25,30 | 24,90 | 25,30 | 1,20% | 3.173,00 |
08.08.2024 | 24,20 | 25,00 | 24,20 | 25,00 | 2,88% | 2.206,00 |
07.08.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 3,85% | 18,00 |
06.08.2024 | 23,30 | 23,40 | 23,00 | 23,40 | 0,43% | 709,00 |
05.08.2024 | 24,00 | 24,00 | 22,80 | 23,30 | -2,10% | 3.288,00 |
02.08.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | 614,00 |