36,659$
-0,68%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 28,35 | 28,47 | 27,39 | 27,61 | -3,39% | 5.893.396,00 |
| 11.02.2026 | 28,36 | 28,73 | 28,31 | 28,58 | 2,58% | 4.192.856,00 |
| 10.02.2026 | 28,21 | 28,23 | 27,69 | 27,86 | 0,72% | 5.429.975,00 |
| 09.02.2026 | 27,50 | 27,74 | 27,50 | 27,66 | 0,51% | 3.785.205,00 |
| 06.02.2026 | 26,76 | 27,76 | 26,75 | 27,52 | 4,01% | 6.520.424,00 |
| 05.02.2026 | 26,14 | 26,52 | 26,07 | 26,46 | -1,23% | 5.824.668,00 |
| 04.02.2026 | 26,07 | 27,08 | 25,90 | 26,79 | 1,71% | 8.650.897,00 |
| 03.02.2026 | 25,72 | 26,51 | 25,63 | 26,34 | 1,50% | 8.097.289,00 |
| 02.02.2026 | 26,03 | 26,24 | 25,89 | 25,95 | -3,35% | 6.855.214,00 |
| 30.01.2026 | 26,74 | 26,96 | 26,39 | 26,85 | -0,22% | 3.599.798,00 |
| 29.01.2026 | 27,42 | 27,49 | 26,66 | 26,91 | 2,55% | 5.276.466,00 |
| 28.01.2026 | 26,41 | 26,53 | 25,98 | 26,24 | -0,23% | 4.755.128,00 |
| 27.01.2026 | 25,76 | 26,35 | 25,76 | 26,30 | 2,61% | 3.739.683,00 |
| 26.01.2026 | 25,80 | 25,81 | 25,45 | 25,63 | 0,08% | 2.448.646,00 |
| 23.01.2026 | 25,46 | 25,70 | 25,33 | 25,61 | 3,77% | 5.487.979,00 |
| 22.01.2026 | 24,91 | 25,02 | 24,47 | 24,68 | -3,86% | 5.633.753,00 |
| 21.01.2026 | 25,39 | 25,74 | 25,38 | 25,67 | 3,34% | 6.976.443,00 |
| 20.01.2026 | 25,01 | 25,32 | 24,84 | 24,84 | -0,08% | 6.519.583,00 |
| 19.01.2026 | 24,49 | 24,86 | 24,45 | 24,86 | -2,01% | - |
| 16.01.2026 | 25,23 | 25,45 | 25,15 | 25,37 | 2,71% | 5.918.585,00 |
| 15.01.2026 | 24,56 | 25,04 | 24,36 | 24,70 | -1,00% | 6.499.498,00 |
| 14.01.2026 | 24,61 | 25,47 | 24,60 | 24,95 | 1,80% | 9.422.962,00 |
| 13.01.2026 | 24,30 | 24,72 | 24,21 | 24,51 | 2,60% | 6.352.583,00 |
| 12.01.2026 | 23,78 | 24,10 | 23,69 | 23,89 | 1,66% | 5.140.705,00 |
| 09.01.2026 | 23,70 | 23,90 | 23,49 | 23,50 | -0,89% | 5.576.276,00 |
| 08.01.2026 | 23,06 | 23,81 | 22,99 | 23,71 | 2,86% | 4.447.939,00 |
| 07.01.2026 | 22,90 | 23,10 | 22,85 | 23,05 | -0,52% | 3.860.338,00 |
| 06.01.2026 | 24,07 | 24,20 | 23,15 | 23,17 | -4,02% | 5.942.162,00 |
| 05.01.2026 | 24,09 | 24,22 | 23,57 | 24,14 | -1,67% | 5.865.326,00 |
| 02.01.2026 | 23,84 | 24,55 | 23,83 | 24,55 | 3,89% | 5.877.434,00 |
| 31.12.2025 | 23,50 | 23,68 | 23,50 | 23,63 | 0,13% | 2.296.701,00 |
| 30.12.2025 | 23,50 | 23,66 | 23,47 | 23,60 | 1,16% | 2.440.529,00 |
| 29.12.2025 | 23,30 | 23,41 | 23,21 | 23,33 | 1,26% | 1.941.681,00 |
| 26.12.2025 | 23,13 | 23,18 | 22,89 | 23,04 | -0,48% | 1.843.438,00 |
| 24.12.2025 | 23,05 | 23,19 | 23,04 | 23,15 | 0,48% | 1.002.315,00 |
| 23.12.2025 | 22,88 | 23,05 | 22,86 | 23,04 | 1,99% | 2.678.772,00 |
| 22.12.2025 | 22,69 | 22,89 | 22,52 | 22,59 | -1,01% | 2.770.575,00 |
| 19.12.2025 | 22,90 | 22,99 | 22,79 | 22,82 | 0,75% | 2.692.209,00 |
| 18.12.2025 | 22,86 | 22,89 | 22,59 | 22,65 | -1,05% | 3.708.093,00 |
| 17.12.2025 | 22,75 | 23,01 | 22,65 | 22,89 | 2,14% | 3.861.185,00 |
| 16.12.2025 | 22,58 | 22,60 | 22,26 | 22,41 | -2,05% | 4.164.991,00 |