28,510$
1,86%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,19 | 28,57 | 28,06 | 28,51 | 1,86% | 2.034.198,00 |
| 16.05.2024 | 28,07 | 28,11 | 27,82 | 27,99 | -0,29% | 2.602.927,00 |
| 15.05.2024 | 28,05 | 28,19 | 27,68 | 28,07 | -2,26% | 4.344.849,00 |
| 14.05.2024 | 28,70 | 28,77 | 28,52 | 28,72 | 0,17% | 1.940.669,00 |
| 13.05.2024 | 28,53 | 28,70 | 28,47 | 28,67 | 0,49% | 2.418.302,00 |
| 10.05.2024 | 28,96 | 29,04 | 28,50 | 28,53 | -0,11% | 4.592.302,00 |
| 09.05.2024 | 28,26 | 28,59 | 28,20 | 28,56 | 1,53% | 2.580.353,00 |
| 08.05.2024 | 27,72 | 28,19 | 27,70 | 28,13 | 0,07% | 1.971.947,00 |
| 07.05.2024 | 28,01 | 28,25 | 27,99 | 28,11 | 0,46% | 2.429.353,00 |
| 06.05.2024 | 28,12 | 28,27 | 27,97 | 27,98 | 2,08% | 4.199.801,00 |
| 03.05.2024 | 27,54 | 27,64 | 27,17 | 27,41 | 1,56% | 4.579.700,00 |
| 02.05.2024 | 26,69 | 27,14 | 26,68 | 26,99 | 2,04% | 2.763.488,00 |
| 01.05.2024 | 26,64 | 26,73 | 26,32 | 26,45 | -0,53% | 3.903.833,00 |
| 30.04.2024 | 27,19 | 27,22 | 26,58 | 26,59 | -1,92% | 3.904.239,00 |
| 29.04.2024 | 27,24 | 27,37 | 27,06 | 27,11 | -2,09% | 4.269.316,00 |
| 26.04.2024 | 27,60 | 27,72 | 27,35 | 27,69 | -0,57% | 3.672.442,00 |
| 25.04.2024 | 28,22 | 28,31 | 27,48 | 27,85 | 2,77% | 11.783.140,00 |
| 24.04.2024 | 27,23 | 27,23 | 26,87 | 27,10 | -0,07% | 3.237.778,00 |
| 23.04.2024 | 26,90 | 27,12 | 26,82 | 27,12 | -0,04% | 2.749.598,00 |
| 22.04.2024 | 26,92 | 27,20 | 26,81 | 27,13 | -0,66% | 3.268.521,00 |
| 19.04.2024 | 26,83 | 27,42 | 26,78 | 27,31 | 0,29% | 4.630.597,00 |
| 18.04.2024 | 27,20 | 27,47 | 27,06 | 27,23 | -0,07% | 3.298.409,00 |
| 17.04.2024 | 27,29 | 27,53 | 27,14 | 27,25 | -1,87% | 3.349.437,00 |
| 16.04.2024 | 27,64 | 27,87 | 27,52 | 27,77 | -0,04% | 5.066.771,00 |
| 15.04.2024 | 27,83 | 28,24 | 27,71 | 27,78 | -1,56% | 4.307.098,00 |
| 12.04.2024 | 28,63 | 28,89 | 28,18 | 28,22 | 0,00% | 4.678.007,00 |
| 11.04.2024 | 28,56 | 28,61 | 27,87 | 28,22 | 0,50% | 3.515.698,00 |
| 10.04.2024 | 27,72 | 28,09 | 27,51 | 28,08 | 0,90% | 5.178.183,00 |
| 09.04.2024 | 28,01 | 28,08 | 27,70 | 27,83 | -0,61% | 2.616.552,00 |
| 08.04.2024 | 27,74 | 28,07 | 27,70 | 28,00 | -0,50% | 2.784.701,00 |
| 05.04.2024 | 28,01 | 28,18 | 27,78 | 28,14 | 0,79% | 1.578.663,00 |
| 04.04.2024 | 27,99 | 28,12 | 27,89 | 27,92 | 0,14% | 2.904.809,00 |
| 03.04.2024 | 27,65 | 27,95 | 27,52 | 27,88 | 0,80% | 3.319.188,00 |
| 02.04.2024 | 27,53 | 27,71 | 27,28 | 27,66 | 1,54% | 4.601.437,00 |
| 01.04.2024 | 27,11 | 27,26 | 26,88 | 27,24 | 0,78% | 2.401.506,00 |
| 28.03.2024 | 27,06 | 27,15 | 26,93 | 27,03 | 0,48% | 1.762.638,00 |
| 27.03.2024 | 26,57 | 26,91 | 26,46 | 26,90 | 1,01% | 2.951.588,00 |
| 26.03.2024 | 27,01 | 27,03 | 26,58 | 26,63 | -2,06% | 2.877.286,00 |
| 25.03.2024 | 27,03 | 27,35 | 27,03 | 27,19 | 1,42% | 2.972.348,00 |
| 22.03.2024 | 26,71 | 26,85 | 26,64 | 26,81 | 0,34% | 2.379.093,00 |
| 21.03.2024 | 26,87 | 26,89 | 26,64 | 26,72 | -0,37% | 3.199.021,00 |
| 20.03.2024 | 26,37 | 26,84 | 26,30 | 26,82 | 1,40% | 2.909.114,00 |
| 19.03.2024 | 26,36 | 26,63 | 26,34 | 26,45 | -0,68% | 3.463.280,00 |
| 18.03.2024 | 26,65 | 26,67 | 26,37 | 26,63 | 1,41% | 3.269.407,00 |
| 15.03.2024 | 26,35 | 26,49 | 26,11 | 26,26 | -0,08% | 4.123.434,00 |
| 14.03.2024 | 26,16 | 26,32 | 25,99 | 26,28 | 0,38% | 3.185.902,00 |
| 13.03.2024 | 25,96 | 26,30 | 25,96 | 26,18 | 1,83% | 2.426.209,00 |
| 12.03.2024 | 25,88 | 25,90 | 25,63 | 25,71 | -0,66% | 3.843.376,00 |
| 11.03.2024 | 25,78 | 25,94 | 25,50 | 25,88 | -1,41% | 5.440.006,00 |
| 08.03.2024 | 26,11 | 26,29 | 25,98 | 26,25 | 1,51% | 3.741.259,00 |
| 07.03.2024 | 25,79 | 25,98 | 25,72 | 25,86 | 0,39% | 3.816.215,00 |
| 06.03.2024 | 25,96 | 26,06 | 25,73 | 25,76 | 1,46% | 3.519.408,00 |
| 05.03.2024 | 25,29 | 25,68 | 25,23 | 25,39 | 1,93% | 3.667.617,00 |
| 04.03.2024 | 25,09 | 25,12 | 24,88 | 24,91 | -0,68% | 2.742.747,00 |
| 01.03.2024 | 25,16 | 25,27 | 24,93 | 25,08 | 1,87% | 3.494.170,00 |
| 29.02.2024 | 24,71 | 24,88 | 24,50 | 24,62 | -1,08% | 6.189.512,00 |
| 28.02.2024 | 24,97 | 25,20 | 24,83 | 24,89 | 0,04% | 2.478.089,00 |
| 27.02.2024 | 24,94 | 25,04 | 24,80 | 24,88 | 0,48% | 2.441.680,00 |
| 26.02.2024 | 24,87 | 25,02 | 24,72 | 24,76 | -1,79% | 4.814.814,00 |
| 23.02.2024 | 25,09 | 25,33 | 24,84 | 25,21 | -1,06% | 3.379.874,00 |
| 22.02.2024 | 25,62 | 25,71 | 25,40 | 25,48 | -0,51% | 3.077.396,00 |
| 21.02.2024 | 25,02 | 25,62 | 24,99 | 25,61 | 2,69% | 4.825.151,00 |
| 20.02.2024 | 25,30 | 25,35 | 24,89 | 24,94 | -2,04% | 4.432.829,00 |
| 16.02.2024 | 25,30 | 25,50 | 25,11 | 25,46 | 1,15% | 7.723.137,00 |
| 15.02.2024 | 24,44 | 25,18 | 24,44 | 25,17 | 1,70% | 4.349.564,00 |
| 14.02.2024 | 24,99 | 25,13 | 24,67 | 24,75 | -3,36% | 2.997.020,00 |
| 13.02.2024 | 26,12 | 26,14 | 25,42 | 25,61 | -2,88% | 4.620.414,00 |
| 12.02.2024 | 26,43 | 26,66 | 26,32 | 26,37 | 0,65% | 3.577.938,00 |
| 09.02.2024 | 26,34 | 26,55 | 26,14 | 26,20 | -0,64% | 5.122.106,00 |
| 08.02.2024 | 26,20 | 26,56 | 26,15 | 26,37 | -2,66% | 9.592.216,00 |
| 07.02.2024 | 27,47 | 27,57 | 26,88 | 27,09 | -7,19% | 7.575.575,00 |
| 06.02.2024 | 28,70 | 29,45 | 28,70 | 29,19 | 2,42% | 4.513.028,00 |
| 05.02.2024 | 28,31 | 28,60 | 28,16 | 28,50 | 0,56% | 3.899.721,00 |
| 02.02.2024 | 28,42 | 28,50 | 28,20 | 28,34 | -1,94% | 2.985.106,00 |
| 01.02.2024 | 29,04 | 29,29 | 28,65 | 28,90 | 0,80% | 3.230.173,00 |
| 31.01.2024 | 29,29 | 29,41 | 28,65 | 28,67 | -2,68% | 4.916.106,00 |
| 30.01.2024 | 28,83 | 29,49 | 28,76 | 29,46 | 1,41% | 3.071.143,00 |
| 29.01.2024 | 29,12 | 29,14 | 28,75 | 29,05 | -0,45% | 1.708.713,00 |
| 26.01.2024 | 28,87 | 29,21 | 28,80 | 29,18 | 1,14% | 2.460.360,00 |
| 25.01.2024 | 28,61 | 28,85 | 28,48 | 28,85 | 1,19% | 2.244.539,00 |
| 24.01.2024 | 28,41 | 28,56 | 28,30 | 28,51 | 1,06% | 2.677.089,00 |
| 23.01.2024 | 27,90 | 28,28 | 27,86 | 28,21 | 0,53% | 2.726.770,00 |
| 22.01.2024 | 27,72 | 28,11 | 27,58 | 28,06 | -0,95% | 2.740.676,00 |
| 19.01.2024 | 28,42 | 28,42 | 28,14 | 28,33 | -0,56% | 2.315.194,00 |
| 18.01.2024 | 28,48 | 28,52 | 28,23 | 28,49 | -0,31% | 2.954.743,00 |
| 17.01.2024 | 28,57 | 28,78 | 28,39 | 28,58 | -1,45% | 2.772.267,00 |
| 16.01.2024 | 29,65 | 29,75 | 28,91 | 29,00 | -4,98% | 3.640.206,00 |
| 12.01.2024 | 30,57 | 30,70 | 30,39 | 30,52 | 1,63% | 2.737.055,00 |
| 11.01.2024 | 30,30 | 30,37 | 29,96 | 30,03 | -0,20% | 4.543.701,00 |
| 10.01.2024 | 30,47 | 30,47 | 29,90 | 30,09 | -1,60% | 5.119.063,00 |
| 09.01.2024 | 30,89 | 30,89 | 30,53 | 30,58 | -1,42% | 4.104.059,00 |
| 08.01.2024 | 30,91 | 31,02 | 30,63 | 31,02 | -3,15% | 3.784.025,00 |
| 05.01.2024 | 32,61 | 32,64 | 31,95 | 32,03 | -0,31% | 2.822.747,00 |
| 04.01.2024 | 32,61 | 32,66 | 32,12 | 32,13 | 0,00% | 1.674.969,00 |
| 03.01.2024 | 31,48 | 32,16 | 31,38 | 32,13 | 2,06% | 2.205.970,00 |
| 02.01.2024 | 31,53 | 31,79 | 31,43 | 31,48 | -0,51% | 1.796.351,00 |
| 29.12.2023 | 31,90 | 31,90 | 31,60 | 31,64 | 0,25% | 1.481.660,00 |
| 28.12.2023 | 31,89 | 32,02 | 31,54 | 31,56 | -2,08% | 1.281.094,00 |
| 27.12.2023 | 32,38 | 32,46 | 32,18 | 32,23 | -0,09% | 1.110.601,00 |
| 26.12.2023 | 32,00 | 32,37 | 31,97 | 32,26 | 1,57% | 956.793,00 |