Equinor ASA
[WKN: A2JLT6 | ISIN: US29446M1027]
Aktienkurse
22,410$ 0,72%
Echtzeit-Aktienkurs Equinor ASA
Bid: Ask:

Aktienkurse zur Equinor ASA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 22,14 22,42 22,12 22,29 0,18% 2.332.270,00
19.12.2024 22,46 22,51 22,19 22,25 1,69% 3.230.464,00
18.12.2024 22,46 22,57 21,85 21,88 -3,53% 2.056.645,00
17.12.2024 22,59 22,72 22,48 22,68 1,48% 2.114.881,00
16.12.2024 22,62 22,71 22,30 22,35 -3,62% 2.760.177,00
13.12.2024 23,45 23,47 23,04 23,19 -0,39% 2.293.493,00
12.12.2024 23,44 23,54 23,25 23,28 -2,35% 3.445.799,00
11.12.2024 23,80 23,87 23,47 23,84 0,89% 2.307.465,00
10.12.2024 23,87 23,95 23,60 23,63 -0,76% 2.469.524,00
09.12.2024 24,00 24,23 23,77 23,81 2,50% 4.827.008,00
06.12.2024 23,78 23,78 23,19 23,23 -3,69% 2.749.114,00
05.12.2024 24,04 24,20 23,93 24,12 0,54% 1.397.158,00
04.12.2024 24,58 24,58 23,92 23,99 -2,36% 2.710.899,00
03.12.2024 24,62 24,69 24,41 24,57 1,95% 2.193.302,00
02.12.2024 24,27 24,32 23,92 24,10 -0,33% 1.916.018,00
29.11.2024 24,10 24,24 24,01 24,18 -0,78% 1.287.244,00
27.11.2024 24,21 24,50 24,16 24,37 1,97% 2.181.347,00
26.11.2024 24,09 24,12 23,77 23,90 -1,89% 3.782.085,00
25.11.2024 24,64 24,72 24,33 24,36 -1,26% 2.828.723,00
22.11.2024 24,37 24,76 24,32 24,67 -0,92% 3.578.296,00
21.11.2024 25,15 25,23 24,82 24,90 1,43% 1.013.252,00
20.11.2024 24,27 24,58 24,23 24,55 3,72% 4.991.037,00
19.11.2024 23,61 23,97 23,55 23,67 -2,27% 3.431.196,00
18.11.2024 24,17 24,39 24,10 24,22 1,09% 3.140.416,00
15.11.2024 23,71 24,35 23,61 23,96 1,14% 6.133.250,00
14.11.2024 23,61 23,82 23,50 23,69 4,50% 9.805.389,00
13.11.2024 22,55 22,81 22,31 22,67 0,67% 3.442.794,00
12.11.2024 22,70 22,70 22,42 22,52 -1,27% 3.740.169,00
11.11.2024 22,75 22,98 22,66 22,81 0,13% 4.707.585,00
08.11.2024 22,92 22,94 22,58 22,78 -0,26% 4.364.932,00
07.11.2024 22,99 23,08 22,74 22,84 1,69% 6.336.798,00
06.11.2024 22,42 22,74 22,15 22,46 -4,87% 7.767.636,00
05.11.2024 23,68 23,74 23,59 23,61 0,21% 4.483.326,00
04.11.2024 23,79 23,93 23,45 23,56 1,20% 5.604.283,00
01.11.2024 23,91 23,91 23,24 23,28 -0,85% 6.564.539,00
31.10.2024 24,11 24,20 23,36 23,48 -4,48% 9.336.213,00
30.10.2024 24,68 24,79 24,52 24,58 -0,69% 3.251.150,00
29.10.2024 24,93 24,93 24,66 24,75 0,28% 3.341.218,00
28.10.2024 24,64 24,87 24,59 24,68 -3,14% 3.619.950,00
25.10.2024 25,83 25,87 25,47 25,48 1,55% 5.199.431,00
24.10.2024 24,84 25,11 24,79 25,09 3,63% 3.367.119,00
23.10.2024 24,10 24,37 24,01 24,21 -1,47% 3.200.630,00
22.10.2024 24,45 24,72 24,42 24,57 0,99% 2.967.527,00
21.10.2024 24,60 24,71 24,26 24,33 0,75% 2.668.085,00
18.10.2024 24,35 24,38 23,95 24,15 -0,70% 2.989.867,00
17.10.2024 24,20 24,41 24,15 24,32 0,54% 2.715.251,00
16.10.2024 24,49 24,59 24,18 24,19 -0,94% 2.689.876,00
15.10.2024 24,76 24,79 24,41 24,42 -4,83% 2.701.251,00
14.10.2024 25,50 25,70 25,38 25,66 0,47% 3.258.152,00
11.10.2024 25,55 25,65 25,50 25,54 0,47% 1.553.425,00
10.10.2024 25,29 25,50 25,14 25,42 2,17% 3.671.738,00
09.10.2024 24,87 24,98 24,75 24,88 -1,97% 4.685.465,00
08.10.2024 25,75 25,80 25,27 25,38 -3,50% 4.375.990,00
07.10.2024 26,02 26,36 25,87 26,30 -3,02% 6.827.079,00
04.10.2024 26,80 27,13 26,61 27,12 1,38% 3.761.163,00
03.10.2024 26,41 26,78 26,29 26,75 0,60% 3.038.621,00
02.10.2024 26,57 26,78 26,27 26,59 2,31% 4.339.413,00
01.10.2024 25,05 26,13 25,04 25,99 2,61% 4.811.162,00
30.09.2024 25,16 25,44 25,04 25,33 1,36% 3.009.856,00
27.09.2024 24,89 25,12 24,82 24,99 3,31% 3.225.028,00
26.09.2024 24,24 24,33 24,02 24,19 -2,46% 4.734.089,00
25.09.2024 25,16 25,18 24,77 24,80 -2,36% 4.288.471,00
24.09.2024 25,75 25,75 25,31 25,40 0,55% 2.418.913,00
23.09.2024 25,05 25,52 24,99 25,26 1,61% 2.453.594,00
20.09.2024 24,72 24,94 24,59 24,86 0,00% 4.666.602,00
19.09.2024 25,45 25,49 24,75 24,86 -1,04% 5.630.366,00
18.09.2024 25,09 25,37 24,93 25,12 0,68% 2.678.045,00
17.09.2024 25,01 25,25 24,91 24,95 -0,91% 3.522.373,00
16.09.2024 25,25 25,39 25,02 25,18 0,36% 2.619.698,00
13.09.2024 25,21 25,31 25,01 25,09 1,05% 1.927.107,00
12.09.2024 24,56 24,90 24,47 24,83 1,39% 2.604.933,00
11.09.2024 24,49 24,56 24,09 24,49 0,12% 2.551.207,00
10.09.2024 24,91 24,93 24,12 24,46 -1,96% 3.701.323,00
09.09.2024 24,66 25,08 24,64 24,95 0,08% 3.372.713,00
06.09.2024 25,22 25,41 24,88 24,93 -1,50% 3.361.760,00
05.09.2024 25,64 25,67 25,28 25,31 -0,20% 2.091.410,00
04.09.2024 25,63 25,83 25,28 25,36 -0,90% 4.119.618,00
03.09.2024 25,87 25,89 25,53 25,59 -4,83% 3.240.079,00
30.08.2024 26,71 26,93 26,37 26,89 -1,07% 3.290.582,00
29.08.2024 27,00 27,28 26,94 27,18 0,30% 3.068.575,00
28.08.2024 27,21 27,31 26,98 27,10 0,00% 3.235.191,00
27.08.2024 27,30 27,32 27,05 27,10 -0,37% 2.171.128,00
26.08.2024 27,20 27,39 27,03 27,20 0,59% 1.960.063,00
23.08.2024 26,58 27,06 26,56 27,04 2,00% 1.803.461,00
22.08.2024 26,60 26,71 26,41 26,51 -1,49% 1.921.027,00
21.08.2024 27,27 27,30 26,84 26,91 -0,41% 2.865.711,00
20.08.2024 27,53 27,54 27,01 27,02 -2,24% 2.113.287,00
19.08.2024 27,47 27,96 27,45 27,64 -0,68% 1.970.708,00
16.08.2024 27,71 27,88 27,59 27,83 0,00% 1.419.383,00
15.08.2024 27,89 27,96 27,78 27,83 0,47% 1.240.192,00
14.08.2024 27,79 27,81 27,62 27,70 0,25% 1.695.891,00
13.08.2024 27,79 27,82 27,53 27,63 -1,78% 1.817.623,00
12.08.2024 28,17 28,29 27,98 28,13 2,18% 3.069.776,00
09.08.2024 27,11 27,59 27,03 27,53 1,03% 3.648.996,00
08.08.2024 26,80 27,28 26,79 27,25 3,45% 4.195.266,00
07.08.2024 26,24 26,57 26,20 26,34 2,37% 2.772.141,00
06.08.2024 25,11 25,89 25,07 25,73 1,18% 2.767.503,00
05.08.2024 25,11 25,54 25,05 25,43 -2,45% 3.513.231,00
02.08.2024 26,16 26,24 25,87 26,07 -0,80% 2.723.349,00
01.08.2024 26,97 26,99 26,12 26,28 -1,05% 5.090.908,00