28,810$
-0,14%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 7.258.997,00 |
| 18.02.2026 | 28,37 | 28,43 | 28,19 | 28,25 | 3,40% | 5.334.664,00 |
| 17.02.2026 | 27,13 | 27,37 | 26,83 | 27,32 | -2,78% | 3.897.696,00 |
| 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% | 5.813.820,00 |
| 11.02.2026 | 28,37 | 28,73 | 28,31 | 28,58 | 2,58% | 4.138.128,00 |
| 10.02.2026 | 28,22 | 28,23 | 27,69 | 27,86 | 0,72% | 5.426.312,00 |
| 09.02.2026 | 27,50 | 27,74 | 27,50 | 27,66 | 0,51% | 3.731.550,00 |
| 06.02.2026 | 26,76 | 27,76 | 26,75 | 27,52 | 4,01% | 6.520.424,00 |
| 05.02.2026 | 26,15 | 26,52 | 26,07 | 26,46 | -1,23% | 5.635.929,00 |
| 04.02.2026 | 26,07 | 27,08 | 25,90 | 26,79 | 1,71% | 8.636.203,00 |
| 03.02.2026 | 25,72 | 26,51 | 25,63 | 26,34 | 1,50% | 8.057.647,00 |
| 02.02.2026 | 26,03 | 26,24 | 25,89 | 25,95 | -3,35% | 6.853.793,00 |
| 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% | 5.271.219,00 |
| 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% | 3.732.656,00 |
| 26.01.2026 | 25,78 | 25,81 | 25,45 | 25,63 | 0,08% | 2.448.357,00 |
| 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% | 5.629.338,00 |
| 21.01.2026 | 25,39 | 25,74 | 25,38 | 25,67 | 3,34% | 6.974.129,00 |
| 20.01.2026 | 25,01 | 25,32 | 24,84 | 24,84 | -2,09% | 6.518.705,00 |
| 16.01.2026 | 25,23 | 25,45 | 25,15 | 25,37 | 2,71% | 5.918.585,00 |
| 15.01.2026 | 24,57 | 25,04 | 24,36 | 24,70 | -1,00% | 6.490.767,00 |
| 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% | 5.583.465,00 |
| 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% | 5.942.230,00 |
| 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% | 1.844.859,00 |
| 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% | 2.771.892,00 |
| 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 |
| 15.12.2025 | 22,95 | 22,96 | 22,76 | 22,88 | -0,78% | 2.962.610,00 |
| 12.12.2025 | 22,99 | 23,11 | 22,84 | 23,06 | 1,32% | 2.421.686,00 |
| 11.12.2025 | 22,85 | 23,03 | 22,73 | 22,76 | -1,04% | 3.764.427,00 |
| 10.12.2025 | 22,84 | 23,01 | 22,58 | 23,00 | 0,09% | 3.221.398,00 |
| 09.12.2025 | 23,24 | 23,30 | 22,94 | 22,98 | -0,48% | 3.580.851,00 |
| 08.12.2025 | 23,02 | 23,31 | 23,01 | 23,09 | 0,43% | 2.419.525,00 |
| 05.12.2025 | 23,13 | 23,44 | 22,99 | 22,99 | -1,63% | 3.027.787,00 |
| 04.12.2025 | 23,26 | 23,38 | 23,24 | 23,37 | -0,13% | 3.308.506,00 |
| 03.12.2025 | 23,10 | 23,42 | 23,10 | 23,40 | 2,68% | 2.807.398,00 |
| 02.12.2025 | 22,74 | 22,86 | 22,48 | 22,79 | -0,09% | 3.735.272,00 |
| 01.12.2025 | 22,83 | 23,07 | 22,77 | 22,81 | -0,44% | 3.462.478,00 |
| 28.11.2025 | 22,77 | 23,04 | 22,74 | 22,91 | 1,60% | 3.043.772,00 |
| 26.11.2025 | 22,51 | 22,66 | 22,45 | 22,55 | 0,13% | 4.473.562,00 |
| 25.11.2025 | 22,45 | 22,61 | 22,26 | 22,52 | -0,71% | 4.694.289,00 |
| 24.11.2025 | 22,77 | 22,82 | 22,53 | 22,68 | -1,31% | 5.933.221,00 |
| 21.11.2025 | 22,87 | 23,05 | 22,66 | 22,98 | -0,26% | 6.761.658,00 |
| 20.11.2025 | 23,44 | 23,70 | 23,04 | 23,04 | -0,99% | 6.335.193,00 |
| 19.11.2025 | 23,34 | 23,40 | 23,11 | 23,27 | -4,16% | 6.010.219,00 |
| 18.11.2025 | 23,93 | 24,38 | 23,82 | 24,28 | 0,00% | 5.337.713,00 |
| 17.11.2025 | 24,36 | 24,58 | 24,23 | 24,28 | -0,65% | 2.584.605,00 |
| 14.11.2025 | 24,13 | 24,47 | 24,07 | 24,44 | 0,16% | 2.702.417,00 |
| 13.11.2025 | 24,44 | 24,61 | 24,30 | 24,40 | 0,66% | 2.278.693,00 |
| 12.11.2025 | 24,21 | 24,33 | 24,11 | 24,24 | -1,94% | 2.503.266,00 |
| 11.11.2025 | 24,56 | 24,90 | 24,56 | 24,72 | 2,11% | 2.681.398,00 |
| 10.11.2025 | 24,35 | 24,37 | 23,74 | 24,21 | -0,53% | 3.802.658,00 |
| 07.11.2025 | 24,01 | 24,38 | 23,99 | 24,34 | 1,25% | 3.729.251,00 |
| 06.11.2025 | 23,89 | 24,15 | 23,88 | 24,04 | 0,97% | 3.725.590,00 |
| 05.11.2025 | 23,97 | 24,33 | 23,80 | 23,81 | -0,67% | 3.206.486,00 |
| 04.11.2025 | 23,73 | 23,99 | 23,59 | 23,97 | -0,08% | 3.144.639,00 |
| 03.11.2025 | 24,01 | 24,20 | 23,92 | 23,99 | 0,13% | 2.385.986,00 |
| 31.10.2025 | 23,88 | 24,05 | 23,77 | 23,96 | -0,04% | 3.511.554,00 |
| 30.10.2025 | 23,99 | 24,22 | 23,86 | 23,97 | -0,83% | 3.402.969,00 |
| 29.10.2025 | 23,91 | 24,44 | 23,90 | 24,17 | 0,33% | 7.206.709,00 |
| 28.10.2025 | 24,16 | 24,35 | 24,08 | 24,09 | -1,11% | 3.168.552,00 |
| 27.10.2025 | 24,19 | 24,40 | 24,11 | 24,36 | 0,58% | 3.435.714,00 |
| 24.10.2025 | 24,53 | 24,60 | 24,13 | 24,22 | -3,00% | 4.121.866,00 |
| 23.10.2025 | 24,92 | 25,11 | 24,75 | 24,97 | 4,17% | 5.437.316,00 |
| 22.10.2025 | 23,56 | 24,00 | 23,43 | 23,97 | 3,27% | 3.981.213,00 |
| 21.10.2025 | 23,22 | 23,44 | 23,09 | 23,21 | 0,17% | 2.563.951,00 |
| 20.10.2025 | 22,99 | 23,21 | 22,99 | 23,17 | 0,22% | 2.894.938,00 |
| 17.10.2025 | 23,08 | 23,17 | 22,98 | 23,12 | 1,00% | 5.344.567,00 |
| 16.10.2025 | 23,36 | 23,51 | 22,72 | 22,89 | -0,78% | 6.557.968,00 |
| 15.10.2025 | 23,31 | 23,43 | 23,01 | 23,07 | -0,04% | 3.002.698,00 |
| 14.10.2025 | 22,90 | 23,18 | 22,87 | 23,08 | -1,87% | 5.316.742,00 |
| 13.10.2025 | 23,52 | 23,61 | 23,40 | 23,52 | 1,34% | 1.965.840,00 |
| 10.10.2025 | 23,68 | 23,78 | 23,19 | 23,21 | -3,77% | 3.315.019,00 |
| 09.10.2025 | 24,64 | 24,77 | 24,09 | 24,12 | -2,07% | 2.224.182,00 |
| 08.10.2025 | 24,81 | 24,88 | 24,53 | 24,63 | -2,99% | 4.985.328,00 |
| 07.10.2025 | 25,19 | 25,40 | 24,92 | 25,39 | 0,08% | 3.675.163,00 |
| 06.10.2025 | 25,14 | 25,55 | 25,13 | 25,37 | 2,53% | 3.347.308,00 |
| 03.10.2025 | 24,66 | 24,88 | 24,65 | 24,75 | 1,50% | 876.470,00 |
| 02.10.2025 | 24,45 | 24,68 | 24,36 | 24,38 | -0,81% | 2.981.374,00 |
| 01.10.2025 | 24,51 | 24,87 | 24,46 | 24,58 | 0,82% | 5.034.718,00 |
| 30.09.2025 | 24,51 | 24,65 | 24,21 | 24,38 | -1,53% | 3.840.961,00 |
| 29.09.2025 | 25,30 | 25,32 | 24,69 | 24,76 | -3,05% | 2.715.486,00 |