24,330$
0,58%
Echtzeit-Aktienkurs Equinor ASA
Bid:
Ask:
Aktienkurse zur Equinor ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 24,20 | 24,41 | 24,15 | 24,32 | 0,54% | 2.715.338,00 |
| 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 |
| 31.07.2024 | 26,69 | 26,72 | 26,50 | 26,56 | 2,43% | 3.204.653,00 |
| 30.07.2024 | 25,70 | 25,99 | 25,63 | 25,93 | -0,19% | 3.950.542,00 |
| 29.07.2024 | 26,24 | 26,25 | 25,71 | 25,98 | -0,12% | 3.567.171,00 |
| 26.07.2024 | 26,09 | 26,17 | 25,81 | 26,01 | 0,08% | 2.478.300,00 |
| 25.07.2024 | 25,87 | 26,15 | 25,65 | 25,99 | -0,23% | 3.160.302,00 |
| 24.07.2024 | 26,37 | 26,52 | 26,04 | 26,05 | -0,50% | 3.469.981,00 |
| 23.07.2024 | 26,27 | 26,34 | 26,05 | 26,18 | -1,62% | 2.583.902,00 |
| 22.07.2024 | 26,57 | 26,76 | 26,48 | 26,61 | -0,26% | 2.833.967,00 |
| 19.07.2024 | 27,05 | 27,16 | 26,66 | 26,68 | -2,41% | 2.627.740,00 |
| 18.07.2024 | 27,65 | 27,65 | 27,22 | 27,34 | 0,55% | 2.553.695,00 |
| 17.07.2024 | 27,09 | 27,33 | 26,99 | 27,19 | 0,89% | 2.223.121,00 |
| 16.07.2024 | 26,57 | 26,98 | 26,49 | 26,95 | -0,52% | 3.767.786,00 |
| 15.07.2024 | 26,90 | 27,23 | 26,71 | 27,09 | -0,33% | 2.814.534,00 |
| 12.07.2024 | 27,21 | 27,21 | 26,91 | 27,18 | 1,04% | 2.187.962,00 |
| 11.07.2024 | 26,76 | 26,96 | 26,62 | 26,90 | 0,71% | 2.247.644,00 |
| 10.07.2024 | 26,93 | 26,97 | 26,68 | 26,71 | -2,48% | 2.776.053,00 |
| 09.07.2024 | 27,61 | 27,68 | 27,39 | 27,39 | -1,37% | 2.515.584,00 |
| 08.07.2024 | 27,80 | 27,97 | 27,65 | 27,77 | -2,73% | 4.831.715,00 |
| 05.07.2024 | 28,98 | 28,98 | 28,45 | 28,55 | -1,55% | 2.471.164,00 |
| 03.07.2024 | 28,71 | 29,03 | 28,70 | 29,00 | 1,83% | 1.584.241,00 |
| 02.07.2024 | 28,65 | 28,74 | 28,38 | 28,48 | -1,04% | 2.101.605,00 |
| 01.07.2024 | 28,67 | 28,86 | 28,59 | 28,78 | 0,77% | 2.240.410,00 |
| 28.06.2024 | 28,51 | 28,71 | 28,36 | 28,56 | 0,88% | 2.203.341,00 |
| 27.06.2024 | 28,44 | 28,49 | 28,11 | 28,31 | 2,02% | 3.157.729,00 |
| 26.06.2024 | 27,91 | 27,95 | 27,62 | 27,75 | -0,82% | 2.318.556,00 |
| 25.06.2024 | 27,82 | 28,03 | 27,68 | 27,98 | -0,60% | 1.416.091,00 |
| 24.06.2024 | 27,62 | 28,20 | 27,62 | 28,15 | 2,29% | 1.378.088,00 |
| 21.06.2024 | 27,75 | 27,80 | 27,47 | 27,52 | -0,07% | 1.977.726,00 |
| 20.06.2024 | 27,65 | 27,84 | 27,49 | 27,54 | 1,03% | 3.022.322,00 |
| 18.06.2024 | 27,20 | 27,44 | 27,15 | 27,26 | 0,78% | 2.177.206,00 |
| 17.06.2024 | 27,04 | 27,19 | 26,88 | 27,05 | -0,11% | 1.653.934,00 |
| 14.06.2024 | 27,27 | 27,29 | 26,94 | 27,08 | -1,10% | 1.748.203,00 |
| 13.06.2024 | 27,69 | 27,74 | 27,21 | 27,38 | -2,35% | 1.743.387,00 |
| 12.06.2024 | 28,44 | 28,47 | 28,03 | 28,04 | 0,50% | 2.038.342,00 |
| 11.06.2024 | 27,84 | 27,94 | 27,69 | 27,90 | -0,85% | 1.304.794,00 |
| 10.06.2024 | 27,89 | 28,27 | 27,80 | 28,14 | 1,96% | 1.801.245,00 |
| 07.06.2024 | 27,80 | 27,93 | 27,55 | 27,60 | -1,29% | 1.892.720,00 |
| 06.06.2024 | 27,66 | 28,01 | 27,61 | 27,96 | 0,72% | 1.951.513,00 |
| 05.06.2024 | 28,05 | 28,12 | 27,59 | 27,76 | 0,00% | 2.573.338,00 |
| 04.06.2024 | 27,66 | 27,82 | 27,33 | 27,76 | -4,01% | 4.720.616,00 |
| 03.06.2024 | 29,32 | 29,32 | 28,74 | 28,92 | -0,75% | 3.231.960,00 |
| 31.05.2024 | 28,90 | 29,14 | 28,73 | 29,14 | 2,28% | 2.877.387,00 |
| 30.05.2024 | 28,03 | 28,53 | 28,02 | 28,49 | 0,92% | 3.568.284,00 |
| 29.05.2024 | 28,57 | 28,57 | 28,22 | 28,23 | -2,15% | 1.927.908,00 |
| 28.05.2024 | 28,91 | 28,95 | 28,64 | 28,85 | 1,80% | 3.034.424,00 |