44,518$
2,60%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 42,99 | 43,49 | 42,75 | 43,39 | 3,09% | 3.627.971,00 |
| 04.09.2026 | 42,69 | 42,80 | 41,98 | 42,09 | -1,34% | 2.830.971,00 |
| 03.09.2026 | 43,07 | 43,22 | 42,61 | 42,66 | -2,11% | 1.931.112,00 |
| 02.09.2026 | 43,18 | 43,83 | 43,11 | 43,58 | -1,47% | 2.338.075,00 |
| 01.09.2026 | 43,42 | 44,33 | 43,30 | 44,23 | 3,34% | 2.512.682,00 |
| 31.08.2026 | 42,62 | 43,06 | 42,27 | 42,80 | 3,41% | 2.477.172,00 |
| 28.08.2026 | 41,37 | 41,49 | 41,14 | 41,39 | -0,39% | 1.782.044,00 |
| 27.08.2026 | 41,42 | 41,90 | 40,72 | 41,55 | 0,58% | 2.275.400,00 |
| 26.08.2026 | 40,99 | 41,93 | 40,98 | 41,31 | 0,24% | 2.693.628,00 |
| 25.08.2026 | 41,66 | 41,98 | 41,13 | 41,21 | -2,74% | 5.201.162,00 |
| 24.08.2026 | 42,49 | 42,74 | 42,07 | 42,37 | -1,14% | 2.279.651,00 |
| 21.08.2026 | 43,01 | 43,17 | 42,61 | 42,86 | 0,00% | 1.909.769,00 |
| 20.08.2026 | 42,64 | 43,05 | 42,62 | 42,86 | 1,97% | 1.932.118,00 |
| 19.08.2026 | 42,00 | 42,62 | 41,91 | 42,03 | 0,45% | 2.387.666,00 |
| 18.08.2026 | 41,91 | 42,06 | 41,69 | 41,84 | 0,05% | 2.763.586,00 |
| 17.08.2026 | 41,36 | 41,95 | 41,04 | 41,82 | 2,58% | 2.885.357,00 |
| 14.08.2026 | 40,38 | 41,11 | 40,23 | 40,77 | 0,57% | 2.054.961,00 |
| 13.08.2026 | 40,23 | 40,66 | 39,74 | 40,54 | -1,10% | 1.751.453,00 |
| 12.08.2026 | 40,75 | 41,05 | 40,55 | 40,99 | 0,15% | 1.843.677,00 |
| 11.08.2026 | 40,89 | 41,22 | 40,83 | 40,93 | -0,15% | 1.819.292,00 |
| 10.08.2026 | 39,68 | 41,22 | 39,66 | 40,99 | 5,32% | 3.490.970,00 |
| 07.08.2026 | 38,99 | 39,50 | 38,83 | 38,92 | -1,37% | 2.669.685,00 |
| 06.08.2026 | 39,07 | 39,60 | 38,66 | 39,46 | 3,49% | 3.325.322,00 |
| 05.08.2026 | 39,68 | 39,77 | 38,07 | 38,13 | -2,66% | 4.204.607,00 |
| 04.08.2026 | 39,20 | 39,31 | 38,66 | 39,17 | -1,85% | 3.048.040,00 |
| 03.08.2026 | 40,07 | 40,17 | 39,55 | 39,91 | -2,90% | 3.288.151,00 |
| 31.07.2026 | 40,69 | 41,26 | 40,45 | 41,10 | 0,91% | 2.608.684,00 |
| 30.07.2026 | 40,35 | 40,81 | 40,11 | 40,73 | -0,54% | 3.450.834,00 |
| 29.07.2026 | 40,88 | 41,14 | 40,43 | 40,95 | 7,00% | 4.890.955,00 |
| 28.07.2026 | 38,67 | 39,14 | 37,88 | 38,27 | -0,55% | 3.628.021,00 |
| 27.07.2026 | 39,00 | 39,32 | 38,45 | 38,48 | -4,63% | 3.878.989,00 |
| 24.07.2026 | 40,70 | 41,14 | 39,92 | 40,35 | -1,56% | 5.594.322,00 |
| 23.07.2026 | 41,22 | 41,63 | 40,91 | 40,99 | 2,58% | 5.697.915,00 |
| 22.07.2026 | 39,40 | 40,08 | 39,23 | 39,96 | 6,30% | 5.208.804,00 |
| 21.07.2026 | 37,64 | 37,98 | 37,25 | 37,59 | 0,64% | 3.657.633,00 |
| 20.07.2026 | 36,97 | 37,85 | 36,83 | 37,35 | -0,05% | 6.165.250,00 |
| 17.07.2026 | 36,89 | 37,42 | 36,79 | 37,37 | 4,88% | 4.701.723,00 |
| 16.07.2026 | 35,66 | 35,95 | 35,49 | 35,63 | -0,67% | 3.115.598,00 |
| 15.07.2026 | 36,19 | 36,21 | 35,44 | 35,87 | -0,88% | 2.643.157,00 |
| 14.07.2026 | 36,40 | 36,54 | 35,64 | 36,19 | 0,36% | 3.752.769,00 |
| 13.07.2026 | 34,90 | 36,28 | 34,85 | 36,06 | 6,31% | 5.579.306,00 |
| 10.07.2026 | 33,83 | 34,13 | 33,43 | 33,92 | -0,26% | 2.474.992,00 |
| 09.07.2026 | 34,26 | 34,39 | 33,82 | 34,01 | -0,76% | 3.162.314,00 |
| 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 |