29,950€
-1,80%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 30,00 | 30,60 | 29,90 | 30,50 | 3,04% | 1.091,00 |
| 07.07.2026 | 28,10 | 29,60 | 28,10 | 29,60 | 5,34% | 574,00 |
| 06.07.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -1,40% | 461,00 |
| 03.07.2026 | 27,90 | 28,50 | 27,70 | 28,50 | 2,15% | 2.880,00 |
| 02.07.2026 | 28,20 | 28,20 | 27,90 | 27,90 | 1,45% | 230,00 |
| 01.07.2026 | 27,50 | 27,70 | 27,40 | 27,50 | 0,00% | 2.180,00 |
| 30.06.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 0,73% | 637,00 |
| 29.06.2026 | 27,70 | 27,70 | 27,30 | 27,30 | 0,00% | 12.899,00 |
| 26.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,80% | 240,00 |
| 25.06.2026 | 27,60 | 27,80 | 27,10 | 27,80 | 0,36% | 2.318,00 |
| 24.06.2026 | 28,10 | 28,10 | 27,60 | 27,70 | -3,48% | 1.155,00 |
| 23.06.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,35% | 1.690,00 |
| 22.06.2026 | 29,60 | 29,60 | 28,50 | 28,60 | -2,39% | 1.784,00 |
| 19.06.2026 | 29,00 | 29,30 | 29,00 | 29,30 | 4,64% | 475,00 |
| 18.06.2026 | 28,40 | 28,40 | 27,90 | 28,00 | -4,11% | 2.953,00 |
| 17.06.2026 | 28,90 | 29,80 | 28,80 | 29,20 | -0,34% | 1.286,00 |
| 16.06.2026 | 29,50 | 29,50 | 29,00 | 29,30 | -0,68% | 3.837,00 |
| 15.06.2026 | 30,20 | 30,20 | 29,20 | 29,50 | -5,75% | 2.800,00 |
| 12.06.2026 | 32,00 | 32,00 | 30,10 | 31,30 | -3,10% | 2.644,00 |
| 11.06.2026 | 32,90 | 33,50 | 32,30 | 32,30 | -0,62% | 7.696,00 |
| 10.06.2026 | 31,60 | 32,70 | 31,50 | 32,50 | 3,50% | 1.679,00 |
| 09.06.2026 | 32,10 | 32,20 | 31,20 | 31,40 | -3,68% | 2.406,00 |
| 08.06.2026 | 33,40 | 33,40 | 32,40 | 32,60 | 0,93% | 1.467,00 |
| 05.06.2026 | 32,60 | 32,60 | 32,30 | 32,30 | 0,00% | 220,00 |
| 04.06.2026 | 32,80 | 32,80 | 32,30 | 32,30 | -2,12% | 4.499,00 |
| 03.06.2026 | 32,50 | 33,00 | 32,50 | 33,00 | 2,48% | 398,00 |
| 02.06.2026 | 32,00 | 32,20 | 31,90 | 32,20 | -1,23% | 2.053,00 |
| 01.06.2026 | 32,00 | 32,60 | 31,80 | 32,60 | 5,16% | 4.038,00 |
| 29.05.2026 | 31,40 | 31,40 | 30,60 | 31,00 | -0,96% | 27.372,00 |
| 28.05.2026 | 32,00 | 32,00 | 31,30 | 31,30 | -1,57% | 7.761,00 |
| 27.05.2026 | 32,50 | 32,50 | 31,20 | 31,80 | -2,75% | 739,00 |
| 26.05.2026 | 31,80 | 32,90 | 31,80 | 32,70 | 2,83% | 3.673,00 |
| 25.05.2026 | 32,80 | 32,80 | 31,20 | 31,80 | -3,93% | 3.068,00 |
| 22.05.2026 | 33,40 | 33,60 | 33,10 | 33,10 | -0,30% | 1.215,00 |
| 21.05.2026 | 33,70 | 34,50 | 33,20 | 33,20 | -0,60% | 767,00 |
| 20.05.2026 | 35,10 | 35,10 | 33,40 | 33,40 | -4,30% | 1.171,00 |
| 19.05.2026 | 34,00 | 35,00 | 34,00 | 34,90 | 2,35% | 780,00 |
| 18.05.2026 | 33,60 | 34,40 | 33,50 | 34,10 | 0,29% | 6.192,00 |
| 15.05.2026 | 32,50 | 34,10 | 32,50 | 34,00 | 4,62% | 838,00 |
| 14.05.2026 | 32,60 | 32,60 | 32,20 | 32,50 | 0,31% | 2.677,00 |
| 13.05.2026 | 32,60 | 32,70 | 32,40 | 32,40 | -0,61% | 1.110,00 |
| 12.05.2026 | 32,60 | 32,90 | 32,50 | 32,60 | 0,00% | 2.295,00 |
| 11.05.2026 | 31,60 | 32,60 | 31,60 | 32,60 | 3,82% | 1.459,00 |
| 08.05.2026 | 31,90 | 31,90 | 31,20 | 31,40 | 0,32% | 5.020,00 |
| 07.05.2026 | 31,20 | 31,40 | 30,70 | 31,30 | -2,49% | 2.817,00 |
| 06.05.2026 | 33,60 | 33,60 | 31,40 | 32,10 | -8,81% | 7.609,00 |
| 05.05.2026 | 35,10 | 35,30 | 34,70 | 35,20 | -0,56% | 3.681,00 |
| 04.05.2026 | 33,60 | 35,50 | 33,60 | 35,40 | 2,31% | 3.291,00 |
| 30.04.2026 | 34,30 | 34,60 | 33,50 | 34,60 | 0,87% | 2.644,00 |
| 29.04.2026 | 33,60 | 34,40 | 33,60 | 34,30 | 3,31% | 2.369,00 |
| 28.04.2026 | 32,70 | 33,60 | 32,70 | 33,20 | 1,84% | 4.306,00 |
| 27.04.2026 | 33,00 | 33,20 | 32,40 | 32,60 | 0,93% | 3.299,00 |
| 24.04.2026 | 33,40 | 33,50 | 32,10 | 32,30 | -3,00% | 1.363,00 |
| 23.04.2026 | 33,00 | 33,30 | 32,40 | 33,30 | 2,46% | 3.664,00 |
| 22.04.2026 | 31,90 | 32,50 | 31,40 | 32,50 | 1,25% | 2.572,00 |
| 21.04.2026 | 30,50 | 32,10 | 30,50 | 32,10 | 4,90% | 2.846,00 |
| 20.04.2026 | 31,00 | 31,60 | 30,40 | 30,60 | 2,34% | 3.067,00 |
| 17.04.2026 | 32,50 | 32,70 | 29,20 | 29,90 | -8,28% | 6.626,00 |
| 16.04.2026 | 31,20 | 32,70 | 31,20 | 32,60 | 5,50% | 1.231,00 |
| 15.04.2026 | 32,20 | 32,50 | 30,90 | 30,90 | -4,33% | 5.902,00 |
| 14.04.2026 | 33,10 | 33,50 | 32,10 | 32,30 | -4,44% | 3.662,00 |
| 13.04.2026 | 34,60 | 35,00 | 33,80 | 33,80 | 1,50% | 24.673,00 |
| 10.04.2026 | 33,10 | 33,80 | 32,80 | 33,30 | 0,91% | 2.224,00 |
| 09.04.2026 | 33,80 | 34,30 | 33,00 | 33,00 | -2,37% | 14.558,00 |
| 08.04.2026 | 32,00 | 33,80 | 31,40 | 33,80 | -6,89% | 20.171,00 |
| 07.04.2026 | 36,10 | 36,90 | 35,90 | 36,30 | 0,55% | 5.779,00 |
| 02.04.2026 | 35,80 | 37,00 | 35,70 | 36,10 | 3,74% | 28.692,00 |
| 01.04.2026 | 36,00 | 36,00 | 34,20 | 34,80 | -4,13% | 17.843,00 |
| 31.03.2026 | 37,30 | 37,60 | 35,40 | 36,30 | -1,63% | 2.970,00 |
| 30.03.2026 | 36,30 | 37,70 | 35,90 | 36,90 | 2,22% | 6.353,00 |
| 27.03.2026 | 35,90 | 36,10 | 35,40 | 36,10 | 3,14% | 2.061,00 |
| 26.03.2026 | 35,20 | 36,00 | 35,00 | 35,00 | 0,57% | 7.869,00 |
| 25.03.2026 | 33,90 | 35,30 | 33,30 | 34,80 | 0,87% | 5.933,00 |
| 24.03.2026 | 33,50 | 34,50 | 33,30 | 34,50 | 1,47% | 3.107,00 |
| 23.03.2026 | 36,20 | 36,90 | 32,10 | 34,00 | -5,56% | 24.487,00 |
| 20.03.2026 | 35,40 | 36,10 | 35,10 | 36,00 | 2,56% | 6.684,00 |
| 19.03.2026 | 33,80 | 36,40 | 33,80 | 35,10 | 3,85% | 19.279,00 |
| 18.03.2026 | 32,00 | 33,80 | 31,70 | 33,80 | 5,30% | 12.024,00 |
| 17.03.2026 | 31,00 | 32,20 | 31,00 | 32,10 | 3,88% | 8.379,00 |
| 16.03.2026 | 31,20 | 31,60 | 30,80 | 30,90 | -0,64% | 6.492,00 |
| 13.03.2026 | 30,00 | 31,10 | 29,70 | 31,10 | 4,01% | 13.120,00 |
| 12.03.2026 | 29,50 | 29,90 | 28,90 | 29,90 | 3,10% | 7.580,00 |
| 11.03.2026 | 27,70 | 29,00 | 27,70 | 29,00 | 6,23% | 2.680,00 |
| 10.03.2026 | 27,80 | 28,20 | 27,00 | 27,30 | 0,00% | 3.807,00 |
| 09.03.2026 | 29,20 | 30,00 | 27,20 | 27,30 | -5,54% | 9.128,00 |
| 06.03.2026 | 27,40 | 28,90 | 27,40 | 28,90 | 5,86% | 4.326,00 |
| 05.03.2026 | 27,10 | 27,50 | 26,80 | 27,30 | 1,49% | 5.622,00 |
| 04.03.2026 | 27,00 | 27,50 | 26,50 | 26,90 | 0,00% | 4.680,00 |
| 03.03.2026 | 27,80 | 28,20 | 26,40 | 26,90 | 0,37% | 15.593,00 |
| 02.03.2026 | 27,20 | 27,70 | 26,50 | 26,80 | 5,93% | 18.298,00 |
| 27.02.2026 | 24,90 | 25,30 | 24,90 | 25,30 | 1,61% | 859,00 |
| 26.02.2026 | 24,70 | 25,00 | 24,20 | 24,90 | 1,63% | 2.404,00 |
| 25.02.2026 | 24,90 | 24,90 | 24,50 | 24,50 | -0,81% | 2.375,00 |
| 24.02.2026 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | 2.198,00 |
| 23.02.2026 | 24,50 | 24,60 | 24,40 | 24,60 | 1,23% | 2.724,00 |
| 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 |