34,270$
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 34,49 | 34,83 | 34,12 | 34,27 | 1,06% | 5.112.793,00 |
| 07.07.2026 | 32,79 | 34,15 | 32,78 | 33,91 | 5,77% | 4.904.785,00 |
| 06.07.2026 | 32,11 | 32,17 | 31,93 | 32,06 | 0,06% | 2.803.652,00 |
| 02.07.2026 | 31,89 | 32,20 | 31,81 | 32,04 | 2,66% | 3.085.734,00 |
| 01.07.2026 | 31,21 | 31,47 | 31,13 | 31,21 | -0,61% | 2.627.210,00 |
| 30.06.2026 | 31,57 | 31,70 | 31,20 | 31,40 | 0,71% | 3.386.311,00 |
| 29.06.2026 | 31,18 | 31,42 | 31,08 | 31,18 | 0,48% | 2.145.984,00 |
| 26.06.2026 | 31,28 | 31,32 | 30,90 | 31,03 | -1,68% | 2.493.957,00 |
| 25.06.2026 | 30,92 | 31,63 | 30,83 | 31,56 | -0,13% | 4.258.848,00 |
| 24.06.2026 | 31,48 | 31,66 | 31,29 | 31,60 | -3,22% | 3.455.057,00 |
| 23.06.2026 | 32,51 | 32,68 | 32,34 | 32,65 | -0,67% | 3.260.123,00 |
| 22.06.2026 | 32,62 | 32,89 | 32,26 | 32,87 | -2,66% | 3.749.713,00 |
| 19.06.2026 | 32,89 | 33,77 | 32,89 | 33,77 | 4,29% | - |
| 18.06.2026 | 32,27 | 32,52 | 31,83 | 32,38 | -4,09% | 5.808.888,00 |
| 17.06.2026 | 34,10 | 34,52 | 33,61 | 33,76 | -0,24% | 4.348.928,00 |
| 16.06.2026 | 33,91 | 34,19 | 33,67 | 33,84 | -1,23% | 5.301.376,00 |
| 15.06.2026 | 34,03 | 34,46 | 33,93 | 34,26 | -5,31% | 4.871.863,00 |
| 12.06.2026 | 35,55 | 36,76 | 35,51 | 36,18 | -1,55% | 5.613.048,00 |
| 11.06.2026 | 38,33 | 38,45 | 36,69 | 36,75 | -1,97% | 6.132.954,00 |
| 10.06.2026 | 37,09 | 37,97 | 37,06 | 37,49 | 2,46% | 2.835.947,00 |
| 09.06.2026 | 37,03 | 37,05 | 35,94 | 36,59 | -2,69% | 4.282.043,00 |
| 08.06.2026 | 37,80 | 37,94 | 37,39 | 37,60 | 1,79% | 2.380.681,00 |
| 05.06.2026 | 37,67 | 37,69 | 36,92 | 36,94 | -1,89% | 2.391.321,00 |
| 04.06.2026 | 37,53 | 37,94 | 37,51 | 37,65 | -0,79% | 2.874.214,00 |
| 03.06.2026 | 38,20 | 38,47 | 37,94 | 37,95 | 0,34% | 2.934.482,00 |
| 02.06.2026 | 37,25 | 37,87 | 37,23 | 37,82 | 1,34% | 2.379.805,00 |
| 01.06.2026 | 37,77 | 38,10 | 37,22 | 37,32 | 3,70% | 4.421.302,00 |
| 29.05.2026 | 36,40 | 36,43 | 35,52 | 35,99 | -1,53% | 3.343.393,00 |
| 28.05.2026 | 37,23 | 37,29 | 36,20 | 36,55 | 0,14% | 3.561.565,00 |
| 27.05.2026 | 36,72 | 37,08 | 36,43 | 36,50 | -3,29% | 3.487.400,00 |
| 26.05.2026 | 38,19 | 38,55 | 37,70 | 37,74 | -2,76% | 4.028.480,00 |
| 22.05.2026 | 38,57 | 38,95 | 38,31 | 38,81 | 0,36% | 2.884.088,00 |
| 21.05.2026 | 39,94 | 40,01 | 38,34 | 38,67 | -0,74% | 5.221.567,00 |
| 20.05.2026 | 40,25 | 40,61 | 38,88 | 38,96 | -4,49% | 5.273.557,00 |
| 19.05.2026 | 40,88 | 40,94 | 40,02 | 40,79 | 2,85% | 4.140.772,00 |
| 18.05.2026 | 39,22 | 40,00 | 38,75 | 39,66 | 0,46% | 5.056.108,00 |
| 15.05.2026 | 38,29 | 39,64 | 38,29 | 39,48 | 2,52% | 3.556.311,00 |
| 14.05.2026 | 38,10 | 38,84 | 37,98 | 38,51 | 0,60% | 2.322.261,00 |
| 13.05.2026 | 38,13 | 38,35 | 37,87 | 38,28 | -0,62% | 1.978.069,00 |
| 12.05.2026 | 38,35 | 38,65 | 38,14 | 38,52 | 0,78% | 2.867.857,00 |
| 11.05.2026 | 37,57 | 38,52 | 37,41 | 38,22 | 4,17% | 3.569.126,00 |
| 08.05.2026 | 36,88 | 37,17 | 36,51 | 36,69 | -0,60% | 4.510.468,00 |
| 07.05.2026 | 36,77 | 37,17 | 36,07 | 36,91 | -2,95% | 7.367.012,00 |
| 06.05.2026 | 37,72 | 38,16 | 37,48 | 38,03 | -8,05% | 6.447.011,00 |
| 05.05.2026 | 41,18 | 41,67 | 40,96 | 41,36 | 0,10% | 2.794.110,00 |
| 04.05.2026 | 40,68 | 41,70 | 40,09 | 41,32 | 4,05% | 4.615.414,00 |
| 01.05.2026 | 40,10 | 40,52 | 39,09 | 39,71 | -2,55% | 3.472.536,00 |
| 30.04.2026 | 39,72 | 40,85 | 39,54 | 40,75 | 1,70% | 4.594.633,00 |
| 29.04.2026 | 39,69 | 40,34 | 39,39 | 40,07 | 4,05% | 4.097.005,00 |
| 28.04.2026 | 38,61 | 38,95 | 38,34 | 38,51 | 1,21% | 4.249.900,00 |
| 27.04.2026 | 38,46 | 38,54 | 37,96 | 38,05 | 0,29% | 2.664.640,00 |
| 24.04.2026 | 38,34 | 38,47 | 37,47 | 37,94 | -1,74% | 2.661.552,00 |
| 23.04.2026 | 38,13 | 39,09 | 37,83 | 38,61 | 1,69% | 4.664.382,00 |
| 22.04.2026 | 38,02 | 38,20 | 37,50 | 37,97 | 0,85% | 3.871.084,00 |
| 21.04.2026 | 36,82 | 37,76 | 36,53 | 37,65 | 4,55% | 5.769.795,00 |
| 20.04.2026 | 35,68 | 36,37 | 35,44 | 36,01 | 1,52% | 5.430.917,00 |
| 17.04.2026 | 35,17 | 35,49 | 34,44 | 35,47 | -7,32% | 13.498.990,00 |
| 16.04.2026 | 37,42 | 38,52 | 37,31 | 38,27 | 3,94% | 6.308.502,00 |
| 15.04.2026 | 37,81 | 37,85 | 36,56 | 36,82 | -3,11% | 7.921.648,00 |
| 14.04.2026 | 38,69 | 38,70 | 37,81 | 38,00 | -3,06% | 5.975.703,00 |
| 13.04.2026 | 39,80 | 40,14 | 39,01 | 39,20 | 0,62% | 4.715.971,00 |
| 10.04.2026 | 38,21 | 39,21 | 38,13 | 38,96 | 1,06% | 5.880.444,00 |
| 09.04.2026 | 39,90 | 40,07 | 38,20 | 38,55 | -1,98% | 6.520.016,00 |
| 08.04.2026 | 37,35 | 39,48 | 37,00 | 39,33 | -6,51% | 11.372.371,00 |
| 07.04.2026 | 42,49 | 42,83 | 41,70 | 42,07 | 0,29% | 5.764.678,00 |
| 06.04.2026 | 42,81 | 42,81 | 41,47 | 41,95 | 0,48% | 3.227.258,00 |
| 02.04.2026 | 42,02 | 42,83 | 41,21 | 41,75 | 3,37% | 7.193.792,00 |
| 01.04.2026 | 40,97 | 41,81 | 39,47 | 40,39 | -4,29% | 12.140.599,00 |
| 31.03.2026 | 42,90 | 43,46 | 40,94 | 42,20 | -0,47% | 10.491.975,00 |
| 30.03.2026 | 42,75 | 43,20 | 42,23 | 42,40 | 2,09% | 7.797.042,00 |
| 27.03.2026 | 41,07 | 41,57 | 40,96 | 41,53 | 1,00% | 8.504.150,00 |
| 26.03.2026 | 40,92 | 41,57 | 40,87 | 41,12 | 1,68% | 7.682.259,00 |
| 25.03.2026 | 39,15 | 40,80 | 39,12 | 40,44 | 1,23% | 9.982.216,00 |
| 24.03.2026 | 39,42 | 40,31 | 39,42 | 39,95 | 1,47% | 14.088.560,00 |
| 23.03.2026 | 37,82 | 39,75 | 37,74 | 39,37 | -5,36% | 17.726.574,00 |
| 20.03.2026 | 40,81 | 41,84 | 40,70 | 41,60 | 2,69% | 13.555.307,00 |
| 19.03.2026 | 41,06 | 42,06 | 39,85 | 40,51 | 5,14% | 22.092.002,00 |
| 18.03.2026 | 37,44 | 38,58 | 37,29 | 38,53 | 4,30% | 11.512.764,00 |
| 17.03.2026 | 36,43 | 37,14 | 36,24 | 36,94 | 3,68% | 5.474.889,00 |
| 16.03.2026 | 35,58 | 36,00 | 35,41 | 35,63 | 1,08% | 5.265.447,00 |
| 13.03.2026 | 34,31 | 35,67 | 34,21 | 35,25 | 2,56% | 10.486.476,00 |
| 12.03.2026 | 33,82 | 34,54 | 33,76 | 34,37 | 2,51% | 9.685.990,00 |
| 11.03.2026 | 32,93 | 33,57 | 32,83 | 33,53 | 3,36% | 6.653.604,00 |
| 10.03.2026 | 32,60 | 33,12 | 31,45 | 32,44 | 0,03% | 12.890.838,00 |
| 09.03.2026 | 33,78 | 34,19 | 32,05 | 32,43 | -3,45% | 15.196.207,00 |
| 06.03.2026 | 32,82 | 33,64 | 32,48 | 33,59 | 5,76% | 10.964.286,00 |
| 05.03.2026 | 31,55 | 31,96 | 31,17 | 31,76 | 0,57% | 10.374.072,00 |
| 04.03.2026 | 31,27 | 31,67 | 30,79 | 31,58 | 1,06% | 6.151.536,00 |
| 03.03.2026 | 31,74 | 32,02 | 30,70 | 31,25 | -2,56% | 11.402.891,00 |
| 02.03.2026 | 32,48 | 32,58 | 31,22 | 32,07 | 7,51% | 14.223.077,00 |
| 27.02.2026 | 29,82 | 29,94 | 29,34 | 29,83 | 3,04% | 4.416.329,00 |
| 26.02.2026 | 28,55 | 29,53 | 28,45 | 28,95 | -0,72% | 4.299.932,00 |
| 25.02.2026 | 29,34 | 29,35 | 28,80 | 29,16 | 0,14% | 3.470.327,00 |
| 24.02.2026 | 29,32 | 29,36 | 28,98 | 29,12 | 0,31% | 3.168.642,00 |
| 23.02.2026 | 28,84 | 29,19 | 28,82 | 29,03 | 0,73% | 2.110.913,00 |
| 20.02.2026 | 28,70 | 28,84 | 28,48 | 28,82 | -0,10% | 6.386.701,00 |
| 19.02.2026 | 29,22 | 29,39 | 28,83 | 28,85 | 2,12% | 10.922.299,00 |
| 18.02.2026 | 28,36 | 28,43 | 28,19 | 28,25 | 3,40% | 5.385.364,00 |
| 17.02.2026 | 27,13 | 27,37 | 26,83 | 27,32 | -2,78% | 3.904.125,00 |
| 13.02.2026 | 28,01 | 28,27 | 27,87 | 28,10 | 1,77% | 3.638.551,00 |