37,950€
-0,39%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 36,70 | 39,10 | 36,70 | 38,50 | 1,05% | 2.498,00 |
| 04.11.2026 | 40,20 | 40,90 | 37,70 | 38,10 | -6,16% | 2.428,00 |
| 03.11.2026 | 40,70 | 41,60 | 40,20 | 40,60 | 0,25% | 3.410,00 |
| 02.11.2026 | 42,90 | 42,90 | 40,50 | 40,50 | -7,53% | 1.720,00 |
| 30.10.2026 | 42,60 | 43,90 | 42,60 | 43,80 | 3,30% | 1.050,00 |
| 29.10.2026 | 41,90 | 42,40 | 41,70 | 42,40 | -0,93% | 588,00 |
| 28.10.2026 | 42,70 | 43,10 | 42,00 | 42,80 | 1,18% | 2.564,00 |
| 27.10.2026 | 43,20 | 43,30 | 42,30 | 42,30 | -1,86% | 659,00 |
| 26.10.2026 | 43,50 | 43,50 | 42,40 | 43,10 | -0,92% | 1.269,00 |
| 23.10.2026 | 42,00 | 43,70 | 42,00 | 43,50 | 5,07% | 695,00 |
| 22.10.2026 | 41,50 | 41,70 | 40,90 | 41,40 | 0,24% | 820,00 |
| 21.10.2026 | 41,00 | 41,30 | 40,50 | 41,30 | 1,98% | 1.417,00 |
| 20.10.2026 | 41,80 | 41,80 | 39,90 | 40,50 | -1,70% | 1.414,00 |
| 19.10.2026 | 41,10 | 41,60 | 41,10 | 41,20 | 0,98% | 1.190,00 |
| 16.10.2026 | 40,60 | 40,80 | 40,60 | 40,80 | 1,49% | 400,00 |
| 15.10.2026 | 40,30 | 40,60 | 40,00 | 40,20 | -1,47% | 657,00 |
| 14.10.2026 | 39,90 | 41,00 | 39,90 | 40,80 | 1,75% | 3.283,00 |
| 13.10.2026 | 39,40 | 40,20 | 39,20 | 40,10 | 1,78% | 1.106,00 |
| 12.10.2026 | 38,70 | 39,60 | 38,70 | 39,40 | 1,03% | 2.081,00 |
| 09.10.2026 | 38,10 | 39,00 | 38,10 | 39,00 | 1,56% | 582,00 |
| 08.10.2026 | 38,00 | 38,50 | 37,90 | 38,40 | 0,26% | 682,00 |
| 07.10.2026 | 37,90 | 38,30 | 37,80 | 38,30 | 0,00% | 315,00 |
| 06.10.2026 | 37,80 | 38,30 | 37,10 | 38,30 | 1,59% | 1.379,00 |
| 05.10.2026 | 37,50 | 38,00 | 37,50 | 37,70 | 0,53% | 300,00 |
| 02.10.2026 | 36,90 | 37,50 | 36,80 | 37,50 | 0,27% | 565,00 |
| 01.10.2026 | 36,30 | 37,40 | 36,30 | 37,40 | 3,60% | 675,00 |
| 30.09.2026 | 36,10 | 36,10 | 36,00 | 36,10 | -0,28% | 2.740,00 |
| 29.09.2026 | 36,70 | 36,70 | 36,20 | 36,20 | -3,72% | 45,00 |
| 28.09.2026 | 37,10 | 37,70 | 37,10 | 37,60 | 1,90% | 887,00 |
| 25.09.2026 | 37,90 | 37,90 | 36,90 | 36,90 | -3,91% | 413,00 |
| 24.09.2026 | 38,00 | 38,90 | 38,00 | 38,40 | 2,13% | 4.534,00 |
| 23.09.2026 | 36,90 | 37,60 | 36,70 | 37,60 | 3,01% | 8.265,00 |
| 22.09.2026 | 37,50 | 37,50 | 36,00 | 36,50 | -2,14% | 385,00 |
| 21.09.2026 | 38,30 | 38,60 | 37,10 | 37,30 | -3,12% | 2.079,00 |
| 18.09.2026 | 38,40 | 38,70 | 38,00 | 38,50 | 0,00% | 760,00 |
| 17.09.2026 | 38,40 | 39,00 | 38,00 | 38,50 | -0,52% | 960,00 |
| 16.09.2026 | 39,60 | 39,60 | 38,70 | 38,70 | -2,27% | 502,00 |
| 15.09.2026 | 38,70 | 39,60 | 38,30 | 39,60 | 2,86% | 774,00 |
| 14.09.2026 | 39,40 | 39,50 | 38,50 | 38,50 | 0,00% | 1.832,00 |
| 11.09.2026 | 38,70 | 38,70 | 38,00 | 38,50 | -1,28% | 265,00 |
| 10.09.2026 | 38,80 | 39,20 | 38,20 | 39,00 | 0,00% | 10.712,00 |
| 09.09.2026 | 37,20 | 39,00 | 37,20 | 39,00 | 5,12% | 1.674,00 |
| 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 |