22,410$
0,72%
Echtzeit-Aktienkurs Equinor ASA (ADRs)
Bid:
Ask:
Aktienkurse zur Equinor ASA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 23,68 | 23,74 | 23,59 | 23,61 | 0,21% | 4.483.326,00 |
| 04.11.2024 | 23,79 | 23,93 | 23,45 | 23,56 | 1,20% | 5.604.283,00 |
| 01.11.2024 | 23,91 | 23,91 | 23,24 | 23,28 | -0,85% | 6.564.539,00 |
| 31.10.2024 | 24,11 | 24,20 | 23,36 | 23,48 | -4,48% | 9.336.213,00 |
| 30.10.2024 | 24,68 | 24,79 | 24,52 | 24,58 | -0,69% | 3.251.150,00 |
| 29.10.2024 | 24,93 | 24,93 | 24,66 | 24,75 | 0,28% | 3.341.218,00 |
| 28.10.2024 | 24,64 | 24,87 | 24,59 | 24,68 | -3,14% | 3.619.950,00 |
| 25.10.2024 | 25,83 | 25,87 | 25,47 | 25,48 | 1,55% | 5.199.431,00 |
| 24.10.2024 | 24,84 | 25,11 | 24,79 | 25,09 | 3,63% | 3.367.119,00 |
| 23.10.2024 | 24,10 | 24,37 | 24,01 | 24,21 | -1,47% | 3.200.630,00 |
| 22.10.2024 | 24,45 | 24,72 | 24,42 | 24,57 | 0,99% | 2.967.527,00 |
| 21.10.2024 | 24,60 | 24,71 | 24,26 | 24,33 | 0,75% | 2.668.085,00 |
| 18.10.2024 | 24,35 | 24,38 | 23,95 | 24,15 | -0,70% | 2.989.867,00 |
| 17.10.2024 | 24,20 | 24,41 | 24,15 | 24,32 | 0,54% | 2.715.251,00 |
| 16.10.2024 | 24,49 | 24,59 | 24,18 | 24,19 | -0,94% | 2.689.876,00 |
| 15.10.2024 | 24,76 | 24,79 | 24,41 | 24,42 | -4,83% | 2.701.251,00 |
| 14.10.2024 | 25,50 | 25,70 | 25,38 | 25,66 | 0,47% | 3.258.152,00 |
| 11.10.2024 | 25,55 | 25,65 | 25,50 | 25,54 | 0,47% | 1.553.425,00 |
| 10.10.2024 | 25,29 | 25,50 | 25,14 | 25,42 | 2,17% | 3.671.738,00 |
| 09.10.2024 | 24,87 | 24,98 | 24,75 | 24,88 | -1,97% | 4.685.465,00 |
| 08.10.2024 | 25,75 | 25,80 | 25,27 | 25,38 | -3,50% | 4.375.990,00 |
| 07.10.2024 | 26,02 | 26,36 | 25,87 | 26,30 | -3,02% | 6.827.079,00 |
| 04.10.2024 | 26,80 | 27,13 | 26,61 | 27,12 | 1,38% | 3.761.163,00 |
| 03.10.2024 | 26,41 | 26,78 | 26,29 | 26,75 | 0,60% | 3.038.621,00 |
| 02.10.2024 | 26,57 | 26,78 | 26,27 | 26,59 | 2,31% | 4.339.413,00 |
| 01.10.2024 | 25,05 | 26,13 | 25,04 | 25,99 | 2,61% | 4.811.162,00 |
| 30.09.2024 | 25,16 | 25,44 | 25,04 | 25,33 | 1,36% | 3.009.856,00 |
| 27.09.2024 | 24,89 | 25,12 | 24,82 | 24,99 | 3,31% | 3.225.028,00 |
| 26.09.2024 | 24,24 | 24,33 | 24,02 | 24,19 | -2,46% | 4.734.089,00 |
| 25.09.2024 | 25,16 | 25,18 | 24,77 | 24,80 | -2,36% | 4.288.471,00 |
| 24.09.2024 | 25,75 | 25,75 | 25,31 | 25,40 | 0,55% | 2.418.913,00 |
| 23.09.2024 | 25,05 | 25,52 | 24,99 | 25,26 | 1,61% | 2.453.594,00 |
| 20.09.2024 | 24,72 | 24,94 | 24,59 | 24,86 | 0,00% | 4.666.602,00 |
| 19.09.2024 | 25,45 | 25,49 | 24,75 | 24,86 | -1,04% | 5.630.366,00 |
| 18.09.2024 | 25,09 | 25,37 | 24,93 | 25,12 | 0,68% | 2.678.045,00 |
| 17.09.2024 | 25,01 | 25,25 | 24,91 | 24,95 | -0,91% | 3.522.373,00 |
| 16.09.2024 | 25,25 | 25,39 | 25,02 | 25,18 | 0,36% | 2.619.698,00 |
| 13.09.2024 | 25,21 | 25,31 | 25,01 | 25,09 | 1,05% | 1.927.107,00 |
| 12.09.2024 | 24,56 | 24,90 | 24,47 | 24,83 | 1,39% | 2.604.933,00 |
| 11.09.2024 | 24,49 | 24,56 | 24,09 | 24,49 | 0,12% | 2.551.207,00 |
| 10.09.2024 | 24,91 | 24,93 | 24,12 | 24,46 | -1,96% | 3.701.323,00 |
| 09.09.2024 | 24,66 | 25,08 | 24,64 | 24,95 | 0,08% | 3.372.713,00 |
| 06.09.2024 | 25,22 | 25,41 | 24,88 | 24,93 | -1,50% | 3.361.760,00 |
| 05.09.2024 | 25,64 | 25,67 | 25,28 | 25,31 | -0,20% | 2.091.410,00 |
| 04.09.2024 | 25,63 | 25,83 | 25,28 | 25,36 | -0,90% | 4.119.618,00 |
| 03.09.2024 | 25,87 | 25,89 | 25,53 | 25,59 | -4,83% | 3.240.079,00 |
| 30.08.2024 | 26,71 | 26,93 | 26,37 | 26,89 | -1,07% | 3.290.582,00 |
| 29.08.2024 | 27,00 | 27,28 | 26,94 | 27,18 | 0,30% | 3.068.575,00 |
| 28.08.2024 | 27,21 | 27,31 | 26,98 | 27,10 | 0,00% | 3.235.191,00 |
| 27.08.2024 | 27,30 | 27,32 | 27,05 | 27,10 | -0,37% | 2.171.128,00 |
| 26.08.2024 | 27,20 | 27,39 | 27,03 | 27,20 | 0,59% | 1.960.063,00 |
| 23.08.2024 | 26,58 | 27,06 | 26,56 | 27,04 | 2,00% | 1.803.461,00 |
| 22.08.2024 | 26,60 | 26,71 | 26,41 | 26,51 | -1,49% | 1.921.027,00 |
| 21.08.2024 | 27,27 | 27,30 | 26,84 | 26,91 | -0,41% | 2.865.711,00 |
| 20.08.2024 | 27,53 | 27,54 | 27,01 | 27,02 | -2,24% | 2.113.287,00 |
| 19.08.2024 | 27,47 | 27,96 | 27,45 | 27,64 | -0,68% | 1.970.708,00 |
| 16.08.2024 | 27,71 | 27,88 | 27,59 | 27,83 | 0,00% | 1.419.383,00 |
| 15.08.2024 | 27,89 | 27,96 | 27,78 | 27,83 | 0,47% | 1.240.192,00 |
| 14.08.2024 | 27,79 | 27,81 | 27,62 | 27,70 | 0,25% | 1.695.891,00 |
| 13.08.2024 | 27,79 | 27,82 | 27,53 | 27,63 | -1,78% | 1.817.623,00 |
| 12.08.2024 | 28,17 | 28,29 | 27,98 | 28,13 | 2,18% | 3.069.776,00 |
| 09.08.2024 | 27,11 | 27,59 | 27,03 | 27,53 | 1,03% | 3.648.996,00 |
| 08.08.2024 | 26,80 | 27,28 | 26,79 | 27,25 | 3,45% | 4.195.266,00 |
| 07.08.2024 | 26,24 | 26,57 | 26,20 | 26,34 | 2,37% | 2.772.141,00 |
| 06.08.2024 | 25,11 | 25,89 | 25,07 | 25,73 | 1,18% | 2.767.503,00 |
| 05.08.2024 | 25,11 | 25,54 | 25,05 | 25,43 | -2,45% | 3.513.231,00 |
| 02.08.2024 | 26,16 | 26,24 | 25,87 | 26,07 | -0,80% | 2.723.349,00 |
| 01.08.2024 | 26,97 | 26,99 | 26,12 | 26,28 | -1,05% | 5.090.908,00 |