31,150€
-0,48%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 23,30 | 23,70 | 23,30 | 23,70 | 1,28% | 2.274,00 |
| 12.02.2026 | 24,00 | 24,00 | 23,40 | 23,40 | -2,90% | 2.442,00 |
| 11.02.2026 | 23,50 | 24,10 | 23,50 | 24,10 | 3,43% | 4.487,00 |
| 10.02.2026 | 23,40 | 23,60 | 23,30 | 23,30 | 0,43% | 3.047,00 |
| 09.02.2026 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | 2.065,00 |
| 06.02.2026 | 22,50 | 23,40 | 22,40 | 23,40 | 4,46% | 6.611,00 |
| 05.02.2026 | 22,60 | 22,60 | 22,20 | 22,40 | -1,32% | 5.640,00 |
| 04.02.2026 | 22,20 | 22,80 | 22,00 | 22,70 | 2,25% | 3.827,00 |
| 03.02.2026 | 22,00 | 22,20 | 21,70 | 22,20 | 0,91% | 1.949,00 |
| 02.02.2026 | 21,70 | 22,20 | 21,70 | 22,00 | -1,79% | 9.267,00 |
| 30.01.2026 | 22,60 | 22,70 | 22,30 | 22,40 | -0,44% | 5.750,00 |
| 29.01.2026 | 21,90 | 22,90 | 21,90 | 22,50 | 1,81% | 3.212,00 |
| 28.01.2026 | 22,00 | 22,20 | 21,90 | 22,10 | 1,38% | 1.737,00 |
| 27.01.2026 | 21,50 | 21,90 | 21,30 | 21,80 | 0,93% | 2.735,00 |
| 26.01.2026 | 21,70 | 22,20 | 21,40 | 21,60 | 0,47% | 5.432,00 |
| 23.01.2026 | 20,90 | 21,50 | 20,90 | 21,50 | 2,38% | 1.244,00 |
| 22.01.2026 | 21,70 | 21,70 | 21,00 | 21,00 | -3,67% | 350,00 |
| 21.01.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 899,00 |
| 20.01.2026 | 21,00 | 21,50 | 20,80 | 21,50 | 0,94% | 6.399,00 |
| 19.01.2026 | 22,00 | 22,00 | 20,90 | 21,30 | -2,29% | 4.466,00 |
| 16.01.2026 | 21,20 | 21,90 | 21,20 | 21,80 | 1,40% | 13.581,00 |
| 15.01.2026 | 21,30 | 21,50 | 21,10 | 21,50 | -0,46% | 1.817,00 |
| 14.01.2026 | 21,00 | 21,80 | 20,70 | 21,60 | 2,86% | 5.248,00 |
| 13.01.2026 | 20,50 | 21,10 | 20,50 | 21,00 | 1,94% | 5.489,00 |
| 12.01.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 0,49% | 2.787,00 |
| 09.01.2026 | 20,40 | 20,50 | 20,30 | 20,50 | 0,00% | 1.351,00 |
| 08.01.2026 | 19,75 | 20,50 | 19,75 | 20,50 | 3,54% | 1.515,00 |
| 07.01.2026 | 19,85 | 19,85 | 19,50 | 19,80 | -0,50% | 2.422,00 |
| 06.01.2026 | 20,50 | 20,70 | 19,90 | 19,90 | -2,93% | 3.958,00 |
| 05.01.2026 | 21,00 | 21,00 | 20,10 | 20,50 | -1,91% | 3.648,00 |
| 02.01.2026 | 20,20 | 20,90 | 20,20 | 20,90 | 4,50% | 2.381,00 |
| 30.12.2025 | 19,85 | 20,20 | 19,85 | 20,00 | 1,52% | 4.192,00 |
| 29.12.2025 | 19,55 | 19,85 | 19,40 | 19,70 | 0,77% | 2.539,00 |
| 23.12.2025 | 19,20 | 19,55 | 19,20 | 19,55 | 1,56% | 1.979,00 |
| 22.12.2025 | 19,50 | 19,80 | 19,15 | 19,25 | -1,28% | 6.072,00 |
| 19.12.2025 | 19,30 | 19,60 | 19,30 | 19,50 | 0,78% | 5.580,00 |
| 18.12.2025 | 19,45 | 19,45 | 19,30 | 19,35 | -0,51% | 7.263,00 |
| 17.12.2025 | 19,10 | 19,55 | 19,10 | 19,45 | 2,10% | 2.681,00 |
| 16.12.2025 | 19,35 | 19,35 | 18,85 | 19,05 | -2,06% | 11.319,00 |
| 15.12.2025 | 19,60 | 19,70 | 19,45 | 19,45 | -1,02% | 4.201,00 |
| 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 |