23,300$
-0,94%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 22,90 | 23,18 | 22,87 | 23,08 | -1,87% | 5.317.170,00 |
| 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 |
| 26.09.2025 | 25,54 | 25,81 | 25,43 | 25,54 | 0,00% | 3.096.210,00 |
| 25.09.2025 | 25,62 | 25,75 | 25,45 | 25,54 | -0,58% | 2.506.846,00 |
| 24.09.2025 | 25,27 | 25,81 | 25,27 | 25,69 | 2,80% | 3.974.554,00 |
| 23.09.2025 | 24,80 | 25,30 | 24,77 | 24,99 | 2,29% | 4.114.605,00 |
| 22.09.2025 | 24,20 | 24,54 | 24,16 | 24,43 | 1,16% | 3.319.509,00 |
| 19.09.2025 | 24,44 | 24,48 | 24,09 | 24,15 | -1,71% | 4.108.862,00 |
| 18.09.2025 | 24,68 | 24,78 | 24,40 | 24,57 | -0,45% | 4.616.865,00 |
| 17.09.2025 | 24,48 | 24,77 | 24,46 | 24,68 | -0,12% | 4.815.415,00 |
| 16.09.2025 | 24,41 | 24,76 | 24,41 | 24,71 | 1,27% | 2.549.413,00 |
| 15.09.2025 | 24,33 | 24,45 | 24,19 | 24,40 | 0,54% | 2.165.098,00 |
| 12.09.2025 | 24,34 | 24,50 | 24,17 | 24,27 | 0,25% | 3.020.748,00 |
| 11.09.2025 | 24,35 | 24,50 | 24,17 | 24,21 | -2,89% | 3.057.539,00 |
| 10.09.2025 | 24,34 | 24,93 | 24,28 | 24,93 | 2,89% | 4.323.237,00 |
| 09.09.2025 | 24,34 | 24,51 | 24,20 | 24,23 | -0,21% | 2.912.198,00 |
| 08.09.2025 | 24,10 | 24,30 | 23,89 | 24,28 | 1,97% | 4.748.011,00 |
| 05.09.2025 | 23,92 | 23,97 | 23,58 | 23,81 | -0,96% | 3.008.651,00 |
| 04.09.2025 | 23,85 | 24,06 | 23,77 | 24,04 | 1,43% | 5.147.869,00 |
| 03.09.2025 | 24,27 | 24,37 | 23,69 | 23,70 | -4,36% | 5.490.341,00 |
| 02.09.2025 | 24,68 | 24,91 | 24,59 | 24,78 | 0,69% | 2.528.978,00 |
| 29.08.2025 | 24,60 | 24,75 | 24,55 | 24,61 | 0,49% | 2.254.452,00 |
| 28.08.2025 | 24,35 | 24,56 | 24,10 | 24,49 | -0,49% | 3.430.833,00 |
| 27.08.2025 | 24,49 | 24,71 | 24,49 | 24,61 | 0,49% | 3.493.784,00 |
| 26.08.2025 | 24,70 | 24,75 | 24,45 | 24,49 | -1,80% | 2.883.493,00 |
| 25.08.2025 | 24,73 | 24,98 | 24,67 | 24,94 | -0,91% | 2.690.482,00 |
| 22.08.2025 | 24,87 | 25,21 | 24,86 | 25,17 | 0,80% | 2.158.128,00 |
| 21.08.2025 | 24,69 | 25,04 | 24,58 | 24,97 | 2,42% | 4.309.736,00 |
| 20.08.2025 | 24,20 | 24,47 | 24,20 | 24,38 | 2,22% | 3.431.881,00 |
| 19.08.2025 | 23,91 | 24,17 | 23,75 | 23,85 | -2,33% | 3.517.606,00 |
| 18.08.2025 | 24,27 | 24,55 | 24,14 | 24,42 | -0,49% | 3.179.030,00 |
| 15.08.2025 | 24,44 | 24,69 | 24,41 | 24,54 | 0,16% | 2.687.770,00 |
| 14.08.2025 | 24,40 | 24,57 | 24,31 | 24,50 | -0,37% | 2.570.237,00 |
| 13.08.2025 | 24,30 | 24,61 | 24,27 | 24,59 | 1,11% | 4.313.115,00 |
| 12.08.2025 | 24,27 | 24,57 | 24,25 | 24,32 | 0,16% | 2.669.484,00 |
| 11.08.2025 | 24,49 | 24,59 | 24,18 | 24,28 | -0,90% | 2.830.165,00 |
| 08.08.2025 | 25,09 | 25,25 | 24,42 | 24,50 | -1,17% | 5.633.151,00 |
| 07.08.2025 | 24,71 | 25,04 | 24,65 | 24,79 | 0,16% | 4.781.792,00 |
| 06.08.2025 | 25,52 | 25,98 | 24,22 | 24,75 | -1,67% | 9.897.614,00 |
| 05.08.2025 | 25,12 | 25,39 | 25,05 | 25,17 | -0,20% | 3.511.920,00 |
| 04.08.2025 | 25,22 | 25,39 | 25,16 | 25,22 | -0,90% | 2.884.874,00 |
| 01.08.2025 | 26,00 | 26,04 | 25,30 | 25,45 | -1,17% | 2.791.897,00 |
| 31.07.2025 | 25,64 | 26,06 | 25,60 | 25,75 | -0,43% | 2.375.160,00 |
| 30.07.2025 | 25,96 | 26,18 | 25,70 | 25,86 | -4,43% | 4.584.871,00 |
| 29.07.2025 | 26,21 | 27,07 | 26,19 | 27,06 | 3,76% | 7.226.244,00 |
| 28.07.2025 | 25,82 | 26,19 | 25,78 | 26,08 | 2,84% | 3.882.674,00 |
| 25.07.2025 | 25,49 | 25,54 | 25,29 | 25,36 | -1,25% | 3.283.026,00 |
| 24.07.2025 | 25,40 | 25,88 | 25,38 | 25,68 | -1,04% | 4.831.944,00 |
| 23.07.2025 | 25,33 | 25,95 | 25,16 | 25,95 | 1,37% | 9.193.993,00 |
| 22.07.2025 | 25,73 | 25,94 | 25,54 | 25,60 | 0,08% | 4.550.087,00 |
| 21.07.2025 | 25,81 | 25,90 | 25,58 | 25,58 | -0,47% | 2.543.051,00 |
| 18.07.2025 | 26,10 | 26,23 | 25,62 | 25,70 | -0,12% | 3.242.586,00 |
| 17.07.2025 | 25,45 | 25,77 | 25,43 | 25,73 | -0,08% | 2.424.392,00 |
| 16.07.2025 | 25,56 | 25,84 | 25,43 | 25,75 | 0,08% | 2.298.175,00 |
| 15.07.2025 | 26,10 | 26,17 | 25,65 | 25,73 | -2,46% | 2.698.669,00 |
| 14.07.2025 | 27,12 | 27,12 | 26,31 | 26,38 | -2,66% | 3.771.896,00 |
| 11.07.2025 | 26,74 | 27,18 | 26,69 | 27,10 | 1,57% | 4.482.049,00 |
| 10.07.2025 | 26,29 | 26,69 | 26,25 | 26,68 | 1,21% | 2.710.389,00 |
| 09.07.2025 | 26,30 | 26,44 | 26,16 | 26,36 | 1,00% | 3.392.362,00 |
| 08.07.2025 | 25,55 | 26,18 | 25,48 | 26,10 | 2,43% | 3.159.173,00 |
| 07.07.2025 | 25,51 | 25,65 | 25,26 | 25,48 | -0,82% | 2.811.924,00 |
| 03.07.2025 | 25,79 | 25,89 | 25,64 | 25,69 | -0,85% | 1.933.476,00 |
| 02.07.2025 | 25,57 | 25,96 | 25,37 | 25,91 | 2,65% | 4.999.493,00 |
| 01.07.2025 | 25,37 | 25,52 | 25,20 | 25,24 | 0,40% | 5.010.658,00 |
| 30.06.2025 | 25,08 | 25,22 | 25,04 | 25,14 | 0,12% | 2.778.637,00 |
| 27.06.2025 | 25,31 | 25,33 | 25,05 | 25,11 | -0,32% | 2.664.352,00 |
| 26.06.2025 | 25,20 | 25,35 | 25,04 | 25,19 | 0,36% | 4.244.917,00 |
| 25.06.2025 | 25,00 | 25,17 | 24,83 | 25,10 | -0,20% | 5.850.308,00 |
| 24.06.2025 | 25,29 | 25,56 | 25,13 | 25,15 | -5,06% | 6.343.807,00 |
| 23.06.2025 | 27,67 | 27,76 | 26,37 | 26,49 | -4,61% | 9.831.315,00 |
| 20.06.2025 | 27,52 | 27,83 | 27,52 | 27,77 | -0,18% | 4.653.849,00 |
| 18.06.2025 | 28,06 | 28,24 | 27,65 | 27,82 | -0,93% | 4.561.756,00 |
| 17.06.2025 | 28,09 | 28,27 | 27,93 | 28,08 | 1,67% | 3.066.862,00 |
| 16.06.2025 | 27,80 | 28,11 | 27,38 | 27,62 | -0,47% | 6.202.645,00 |
| 13.06.2025 | 27,48 | 27,80 | 27,22 | 27,75 | 5,15% | 6.602.126,00 |
| 12.06.2025 | 26,00 | 26,41 | 25,93 | 26,39 | 1,81% | 3.131.376,00 |
| 11.06.2025 | 25,41 | 25,92 | 25,32 | 25,92 | 2,78% | 2.487.656,00 |
| 10.06.2025 | 25,01 | 25,37 | 25,01 | 25,22 | 2,11% | 3.280.431,00 |
| 09.06.2025 | 24,61 | 24,79 | 24,36 | 24,70 | 0,73% | 1.902.609,00 |
| 06.06.2025 | 24,30 | 24,58 | 24,28 | 24,52 | 1,20% | 2.173.983,00 |
| 05.06.2025 | 24,49 | 24,49 | 24,18 | 24,23 | 0,83% | 2.213.671,00 |
| 04.06.2025 | 24,37 | 24,59 | 24,01 | 24,03 | -0,99% | 3.068.323,00 |
| 03.06.2025 | 24,04 | 24,41 | 23,86 | 24,27 | -0,21% | 2.905.331,00 |
| 02.06.2025 | 24,37 | 24,44 | 24,09 | 24,32 | 3,53% | 4.221.040,00 |
| 30.05.2025 | 23,71 | 23,74 | 23,32 | 23,49 | -1,84% | 6.009.494,00 |
| 29.05.2025 | 24,01 | 24,09 | 23,69 | 23,93 | -0,46% | 2.304.823,00 |
| 28.05.2025 | 24,17 | 24,20 | 23,91 | 24,04 | -1,03% | 3.495.593,00 |
| 27.05.2025 | 24,50 | 24,62 | 24,18 | 24,29 | 1,97% | 3.909.808,00 |
| 23.05.2025 | 23,48 | 23,86 | 23,47 | 23,82 | 1,36% | 2.158.365,00 |
| 22.05.2025 | 23,34 | 23,66 | 23,06 | 23,50 | -0,51% | 4.608.548,00 |