26,790$
-0,48%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 26,80 | 26,82 | 26,45 | 26,77 | -0,56% | 3.025.481,00 |
| 01.04.2025 | 26,82 | 26,99 | 26,66 | 26,92 | 1,78% | 3.116.234,00 |
| 31.03.2025 | 26,13 | 26,57 | 26,08 | 26,45 | 1,61% | 2.537.230,00 |
| 28.03.2025 | 26,14 | 26,20 | 25,90 | 26,03 | -0,42% | 1.808.881,00 |
| 27.03.2025 | 25,86 | 26,32 | 25,76 | 26,14 | 0,65% | 3.605.451,00 |
| 26.03.2025 | 25,92 | 26,17 | 25,89 | 25,97 | 1,37% | 1.983.941,00 |
| 25.03.2025 | 25,95 | 26,16 | 25,39 | 25,62 | 0,31% | 4.388.620,00 |
| 24.03.2025 | 25,48 | 25,66 | 25,40 | 25,54 | -0,51% | 3.249.873,00 |
| 21.03.2025 | 25,68 | 25,76 | 25,53 | 25,67 | 1,38% | 2.926.503,00 |
| 20.03.2025 | 24,96 | 25,42 | 24,92 | 25,32 | 0,68% | 2.349.636,00 |
| 19.03.2025 | 24,99 | 25,25 | 24,94 | 25,15 | 1,78% | 2.942.675,00 |
| 18.03.2025 | 24,81 | 24,86 | 24,58 | 24,71 | 0,04% | 4.459.842,00 |
| 17.03.2025 | 24,62 | 24,82 | 24,56 | 24,70 | 1,69% | 2.354.295,00 |
| 14.03.2025 | 23,85 | 24,35 | 23,71 | 24,29 | 2,14% | 2.637.728,00 |
| 13.03.2025 | 24,12 | 24,34 | 23,49 | 23,78 | -1,12% | 6.637.299,00 |
| 12.03.2025 | 23,89 | 24,15 | 23,59 | 24,05 | 0,50% | 4.215.118,00 |
| 11.03.2025 | 24,50 | 24,59 | 23,82 | 23,93 | -0,91% | 5.879.737,00 |
| 10.03.2025 | 24,20 | 24,54 | 23,95 | 24,15 | 4,23% | 5.459.817,00 |
| 07.03.2025 | 23,16 | 23,43 | 22,97 | 23,17 | 3,58% | 4.473.104,00 |
| 06.03.2025 | 22,45 | 22,62 | 22,10 | 22,37 | -0,18% | 5.019.871,00 |
| 05.03.2025 | 22,43 | 22,50 | 22,05 | 22,41 | -0,31% | 2.647.763,00 |
| 04.03.2025 | 22,16 | 22,66 | 22,00 | 22,48 | -0,79% | 3.241.600,00 |
| 03.03.2025 | 23,40 | 23,49 | 22,43 | 22,66 | -3,12% | 4.343.937,00 |
| 28.02.2025 | 22,78 | 23,95 | 22,68 | 23,39 | 2,01% | 6.668.557,00 |
| 27.02.2025 | 22,93 | 23,10 | 22,74 | 22,93 | 1,33% | 4.050.167,00 |
| 26.02.2025 | 22,82 | 22,94 | 22,46 | 22,63 | -0,79% | 5.153.917,00 |
| 25.02.2025 | 23,12 | 23,22 | 22,64 | 22,81 | -2,31% | 4.654.681,00 |
| 24.02.2025 | 23,24 | 23,42 | 23,07 | 23,35 | 0,47% | 2.725.501,00 |
| 21.02.2025 | 23,23 | 23,40 | 23,12 | 23,24 | -1,02% | 3.621.396,00 |
| 20.02.2025 | 23,27 | 23,49 | 23,17 | 23,48 | 1,78% | 2.946.083,00 |
| 19.02.2025 | 23,14 | 23,50 | 22,92 | 23,07 | -0,39% | 5.122.026,00 |
| 18.02.2025 | 22,53 | 23,32 | 22,42 | 23,16 | 0,30% | 6.698.997,00 |
| 14.02.2025 | 23,30 | 23,52 | 23,05 | 23,09 | -1,37% | 3.000.435,00 |
| 13.02.2025 | 23,29 | 23,53 | 23,10 | 23,41 | 0,60% | 4.224.174,00 |
| 12.02.2025 | 24,05 | 24,16 | 22,92 | 23,27 | -5,67% | 8.147.483,00 |
| 11.02.2025 | 24,90 | 25,04 | 24,65 | 24,67 | 0,49% | 7.190.191,00 |
| 10.02.2025 | 24,20 | 24,62 | 24,14 | 24,55 | 4,25% | 8.353.552,00 |
| 07.02.2025 | 23,45 | 23,84 | 23,33 | 23,55 | 2,12% | 6.152.745,00 |
| 06.02.2025 | 23,95 | 24,00 | 22,90 | 23,06 | -1,66% | 11.742.552,00 |
| 05.02.2025 | 23,87 | 24,01 | 23,35 | 23,45 | -5,37% | 9.743.203,00 |
| 04.02.2025 | 23,89 | 24,85 | 23,85 | 24,78 | 4,07% | 5.090.810,00 |
| 03.02.2025 | 23,84 | 24,01 | 23,72 | 23,81 | -0,75% | 3.170.515,00 |
| 31.01.2025 | 24,29 | 24,37 | 23,92 | 23,99 | -0,25% | 3.295.014,00 |
| 30.01.2025 | 23,94 | 24,13 | 23,73 | 24,05 | 0,63% | 2.469.252,00 |
| 29.01.2025 | 23,76 | 23,99 | 23,74 | 23,90 | 1,36% | 2.827.725,00 |
| 28.01.2025 | 23,71 | 23,89 | 23,39 | 23,58 | 0,17% | 3.249.975,00 |
| 27.01.2025 | 23,72 | 23,87 | 23,48 | 23,54 | -1,22% | 4.175.644,00 |
| 24.01.2025 | 24,19 | 24,23 | 23,83 | 23,83 | -1,65% | 2.716.255,00 |
| 23.01.2025 | 24,45 | 24,58 | 24,17 | 24,23 | 0,96% | 3.121.085,00 |
| 22.01.2025 | 24,34 | 24,36 | 24,00 | 24,00 | -2,24% | 3.600.696,00 |
| 21.01.2025 | 24,17 | 24,74 | 24,02 | 24,55 | -1,48% | 4.256.677,00 |
| 17.01.2025 | 24,92 | 25,18 | 24,88 | 24,92 | -0,56% | 3.389.689,00 |
| 16.01.2025 | 25,02 | 25,20 | 24,99 | 25,06 | -2,38% | 3.678.762,00 |
| 15.01.2025 | 25,59 | 25,79 | 25,53 | 25,67 | 0,63% | 2.487.034,00 |
| 14.01.2025 | 25,64 | 25,71 | 25,35 | 25,51 | -1,05% | 5.254.398,00 |
| 13.01.2025 | 25,70 | 26,00 | 25,66 | 25,78 | 2,02% | 2.635.814,00 |
| 10.01.2025 | 25,80 | 25,89 | 25,19 | 25,27 | -0,12% | 3.162.605,00 |
| 08.01.2025 | 25,22 | 25,41 | 25,12 | 25,30 | -2,13% | 3.196.531,00 |
| 07.01.2025 | 25,44 | 26,06 | 25,40 | 25,85 | 3,52% | 4.615.561,00 |
| 06.01.2025 | 25,21 | 25,44 | 24,92 | 24,97 | -0,91% | 3.151.899,00 |
| 03.01.2025 | 25,04 | 25,21 | 24,92 | 25,20 | 2,56% | 2.488.791,00 |
| 02.01.2025 | 24,35 | 24,62 | 24,30 | 24,57 | 3,71% | 2.852.857,00 |
| 31.12.2024 | 23,36 | 23,89 | 23,34 | 23,69 | 1,59% | 2.345.163,00 |
| 30.12.2024 | 23,31 | 23,47 | 23,17 | 23,32 | 1,13% | 2.407.278,00 |
| 27.12.2024 | 22,91 | 23,17 | 22,87 | 23,06 | 1,63% | 2.626.396,00 |
| 26.12.2024 | 22,83 | 22,84 | 22,57 | 22,69 | -0,44% | 1.499.808,00 |
| 24.12.2024 | 22,69 | 22,88 | 22,59 | 22,79 | 0,31% | 654.667,00 |
| 23.12.2024 | 22,38 | 22,79 | 22,34 | 22,72 | 1,93% | 2.027.570,00 |
| 20.12.2024 | 22,14 | 22,42 | 22,12 | 22,29 | 0,18% | 2.332.270,00 |
| 19.12.2024 | 22,46 | 22,51 | 22,19 | 22,25 | 1,69% | 3.230.464,00 |
| 18.12.2024 | 22,46 | 22,57 | 21,85 | 21,88 | -3,53% | 2.056.645,00 |
| 17.12.2024 | 22,59 | 22,72 | 22,48 | 22,68 | 1,48% | 2.114.881,00 |
| 16.12.2024 | 22,62 | 22,71 | 22,30 | 22,35 | -3,62% | 2.760.177,00 |
| 13.12.2024 | 23,45 | 23,47 | 23,04 | 23,19 | -0,39% | 2.293.493,00 |
| 12.12.2024 | 23,44 | 23,54 | 23,25 | 23,28 | -2,35% | 3.445.799,00 |
| 11.12.2024 | 23,80 | 23,87 | 23,47 | 23,84 | 0,89% | 2.307.465,00 |
| 10.12.2024 | 23,87 | 23,95 | 23,60 | 23,63 | -0,76% | 2.469.524,00 |
| 09.12.2024 | 24,00 | 24,23 | 23,77 | 23,81 | 2,50% | 4.827.008,00 |
| 06.12.2024 | 23,78 | 23,78 | 23,19 | 23,23 | -3,69% | 2.749.114,00 |
| 05.12.2024 | 24,04 | 24,20 | 23,93 | 24,12 | 0,54% | 1.397.158,00 |
| 04.12.2024 | 24,58 | 24,58 | 23,92 | 23,99 | -2,36% | 2.710.899,00 |
| 03.12.2024 | 24,62 | 24,69 | 24,41 | 24,57 | 1,95% | 2.193.302,00 |
| 02.12.2024 | 24,27 | 24,32 | 23,92 | 24,10 | -0,33% | 1.916.018,00 |
| 29.11.2024 | 24,10 | 24,24 | 24,01 | 24,18 | -0,78% | 1.287.244,00 |
| 27.11.2024 | 24,21 | 24,50 | 24,16 | 24,37 | 1,97% | 2.181.347,00 |
| 26.11.2024 | 24,09 | 24,12 | 23,77 | 23,90 | -1,89% | 3.782.085,00 |
| 25.11.2024 | 24,64 | 24,72 | 24,33 | 24,36 | -1,26% | 2.828.723,00 |
| 22.11.2024 | 24,37 | 24,76 | 24,32 | 24,67 | -0,92% | 3.578.296,00 |
| 21.11.2024 | 25,15 | 25,23 | 24,82 | 24,90 | 1,43% | 1.013.252,00 |
| 20.11.2024 | 24,27 | 24,58 | 24,23 | 24,55 | 3,72% | 4.991.037,00 |
| 19.11.2024 | 23,61 | 23,97 | 23,55 | 23,67 | -2,27% | 3.431.196,00 |
| 18.11.2024 | 24,17 | 24,39 | 24,10 | 24,22 | 1,09% | 3.140.416,00 |
| 15.11.2024 | 23,71 | 24,35 | 23,61 | 23,96 | 1,14% | 6.133.250,00 |
| 14.11.2024 | 23,61 | 23,82 | 23,50 | 23,69 | 4,50% | 9.805.389,00 |
| 13.11.2024 | 22,55 | 22,81 | 22,31 | 22,67 | 0,67% | 3.442.794,00 |
| 12.11.2024 | 22,70 | 22,70 | 22,42 | 22,52 | -1,27% | 3.740.169,00 |
| 11.11.2024 | 22,75 | 22,98 | 22,66 | 22,81 | 0,13% | 4.707.585,00 |
| 08.11.2024 | 22,92 | 22,94 | 22,58 | 22,78 | -0,26% | 4.364.932,00 |
| 07.11.2024 | 22,99 | 23,08 | 22,74 | 22,84 | 1,69% | 6.336.798,00 |
| 06.11.2024 | 22,42 | 22,74 | 22,15 | 22,46 | -4,87% | 7.767.636,00 |