38,550€
3,91%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 37,35 | 38,65 | 37,20 | 38,55 | 3,91% | - |
| 08.09.2026 | 37,20 | 37,50 | 37,10 | 37,10 | 0,27% | 350,00 |
| 07.09.2026 | 36,30 | 37,20 | 36,30 | 37,00 | 1,93% | 1.371,00 |
| 04.09.2026 | 36,90 | 36,90 | 36,30 | 36,30 | -2,94% | 143,00 |
| 03.09.2026 | 37,30 | 37,40 | 37,30 | 37,40 | -0,53% | 566,00 |
| 02.09.2026 | 38,10 | 38,20 | 37,40 | 37,60 | -1,31% | 1.028,00 |
| 01.09.2026 | 36,90 | 38,10 | 36,90 | 38,10 | 3,53% | 1.462,00 |
| 31.08.2026 | 35,80 | 37,00 | 35,80 | 36,80 | 3,08% | 1.817,00 |
| 28.08.2026 | 35,70 | 35,70 | 35,60 | 35,70 | 2,00% | 2.085,00 |
| 27.08.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -1,41% | 157,00 |
| 26.08.2026 | 35,30 | 35,50 | 34,80 | 35,50 | -0,56% | 545,00 |
| 25.08.2026 | 36,20 | 36,20 | 35,70 | 35,70 | -1,38% | 1.063,00 |
| 24.08.2026 | 36,80 | 36,80 | 36,20 | 36,20 | -1,09% | 1.538,00 |
| 21.08.2026 | 36,70 | 36,80 | 36,60 | 36,60 | 0,27% | 265,00 |
| 20.08.2026 | 36,50 | 36,70 | 36,50 | 36,50 | 0,83% | 466,00 |
| 19.08.2026 | 36,20 | 36,50 | 36,10 | 36,20 | 0,00% | 1.355,00 |
| 18.08.2026 | 36,10 | 36,20 | 35,90 | 36,20 | 0,56% | 2.115,00 |
| 17.08.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 2,27% | 3.570,00 |
| 14.08.2026 | 34,80 | 35,20 | 34,80 | 35,20 | 0,28% | 649,00 |
| 13.08.2026 | 35,40 | 35,60 | 34,90 | 35,10 | -0,85% | 1.449,00 |
| 12.08.2026 | 35,30 | 35,40 | 35,00 | 35,40 | -0,28% | 315,00 |
| 11.08.2026 | 35,40 | 36,00 | 35,40 | 35,50 | 1,43% | 1.624,00 |
| 10.08.2026 | 33,70 | 35,00 | 33,70 | 35,00 | 2,94% | 1.584,00 |
| 07.08.2026 | 34,10 | 34,50 | 33,50 | 34,00 | 0,89% | 865,00 |
| 06.08.2026 | 33,10 | 33,80 | 33,00 | 33,70 | 1,51% | 721,00 |
| 05.08.2026 | 34,20 | 34,20 | 33,20 | 33,20 | -5,41% | 280,00 |
| 04.08.2026 | 34,70 | 35,10 | 34,70 | 35,10 | 1,15% | 2.491,00 |
| 03.08.2026 | 35,10 | 35,10 | 34,60 | 34,70 | -2,53% | 384,00 |
| 31.07.2026 | 34,90 | 35,60 | 34,70 | 35,60 | 2,01% | 1.318,00 |
| 30.07.2026 | 35,70 | 36,00 | 34,90 | 34,90 | -2,24% | 725,00 |
| 29.07.2026 | 34,70 | 36,10 | 34,50 | 35,70 | 4,39% | 1.398,00 |
| 28.07.2026 | 33,90 | 34,20 | 33,90 | 34,20 | 0,29% | 345,00 |
| 27.07.2026 | 33,80 | 34,50 | 33,60 | 34,10 | -3,67% | 3.243,00 |
| 24.07.2026 | 36,10 | 36,20 | 35,30 | 35,40 | -2,21% | 3.299,00 |
| 23.07.2026 | 35,00 | 36,60 | 35,00 | 36,20 | 3,72% | 12.297,00 |
| 22.07.2026 | 33,10 | 34,90 | 33,10 | 34,90 | 5,76% | 393,00 |
| 21.07.2026 | 32,70 | 33,10 | 32,70 | 33,00 | 0,00% | 1.534,00 |
| 20.07.2026 | 32,70 | 33,20 | 32,40 | 33,00 | 1,23% | 1.352,00 |
| 17.07.2026 | 31,20 | 32,60 | 31,20 | 32,60 | 4,49% | 1.715,00 |
| 16.07.2026 | 31,00 | 31,20 | 30,80 | 31,20 | -0,32% | 582,00 |
| 15.07.2026 | 31,70 | 32,00 | 31,00 | 31,30 | -0,95% | 1.542,00 |
| 14.07.2026 | 31,50 | 31,60 | 31,50 | 31,60 | -0,32% | 335,00 |
| 13.07.2026 | 30,30 | 31,70 | 29,90 | 31,70 | 7,46% | 761,00 |
| 10.07.2026 | 29,70 | 29,70 | 29,50 | 29,50 | -3,28% | 858,00 |
| 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 |