23,060$
1,32%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |