Equinor ASA EQNR
NYSE
$45,02+1,08 (+2,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $43,94 | +2,16 % | $43,91 | $44,29 | $43,66 | 3,38M |
| 2026-10-09 | $43,01 | +0,19 % | $43,17 | $43,88 | $42,90 | 5,97M |
| 2026-10-08 | $42,93 | +3,17 % | $42,97 | $43,41 | $42,60 | 4,99M |
| 2026-10-07 | $41,61 | -3,26 % | $42,59 | $43,08 | $41,51 | 4,46M |
| 2026-10-06 | $43,01 | +1,56 % | $42,44 | $43,31 | $42,33 | 4,64M |
| 2026-10-05 | $42,35 | -0,49 % | $42,26 | $42,78 | $41,76 | 3,90M |
| 2026-10-02 | $42,56 | +0,92 % | $41,78 | $42,64 | $41,76 | 2,93M |
| 2026-10-01 | $42,17 | +1,37 % | $41,20 | $42,19 | $41,20 | 3,28M |
| 2026-09-30 | $41,60 | +0,63 % | $41,37 | $41,98 | $41,36 | 4,09M |
| 2026-09-29 | $41,34 | -2,20 % | $40,96 | $41,82 | $40,96 | 4,36M |
| 2026-09-28 | $42,27 | +0,19 % | $42,80 | $43,09 | $42,08 | 4,92M |
| 2026-09-25 | $42,19 | -2,27 % | $42,48 | $42,82 | $41,93 | 4,98M |
| 2026-09-24 | $43,17 | +0,63 % | $43,75 | $44,10 | $42,93 | 5,28M |
| 2026-09-23 | $42,90 | +2,61 % | $42,18 | $43,12 | $42,14 | 3,96M |
| 2026-09-22 | $41,81 | -1,60 % | $41,60 | $42,25 | $41,33 | 4,43M |
| 2026-09-21 | $42,49 | -3,63 % | $43,84 | $43,90 | $42,48 | 3,15M |
| 2026-09-18 | $44,09 | -0,54 % | $44,23 | $44,61 | $44,00 | 3,55M |
| 2026-09-17 | $44,33 | +0,29 % | $43,80 | $44,54 | $43,72 | 2,72M |
| 2026-09-16 | $44,20 | -3,39 % | $45,41 | $45,47 | $44,14 | 3,91M |
| 2026-09-15 | $45,75 | +2,72 % | $44,56 | $45,84 | $44,54 | 3,36M |
| 2026-09-14 | $44,54 | -0,58 % | $45,40 | $45,62 | $44,33 | 4,11M |
| 2026-09-11 | $44,80 | -0,69 % | $44,32 | $44,97 | $44,25 | 2,97M |
| 2026-09-10 | $45,11 | -0,27 % | $45,46 | $45,55 | $44,48 | 3,60M |
| 2026-09-09 | $45,23 | +4,24 % | $44,85 | $45,34 | $44,70 | 4,63M |
| 2026-09-08 | $43,39 | +3,09 % | $42,99 | $43,49 | $42,75 | 3,63M |
| 2026-09-04 | $42,09 | -1,34 % | $42,66 | $42,80 | $41,98 | 2,83M |
| 2026-09-03 | $42,66 | -2,11 % | $43,07 | $43,22 | $42,61 | 1,93M |
| 2026-09-02 | $43,58 | -1,47 % | $43,18 | $43,83 | $43,11 | 2,34M |
| 2026-09-01 | $44,23 | +3,34 % | $43,42 | $44,33 | $43,30 | 2,51M |
| 2026-08-31 | $42,80 | +3,41 % | $42,62 | $43,06 | $42,27 | 2,48M |
| 2026-08-28 | $41,39 | -0,39 % | $41,37 | $41,49 | $41,14 | 1,78M |
| 2026-08-27 | $41,55 | +0,58 % | $41,42 | $41,90 | $40,72 | 2,28M |
| 2026-08-26 | $41,31 | +0,24 % | $40,99 | $41,93 | $40,98 | 2,69M |
| 2026-08-25 | $41,21 | -2,74 % | $41,66 | $41,98 | $41,13 | 5,20M |
| 2026-08-24 | $42,37 | -1,14 % | $42,49 | $42,74 | $42,07 | 2,28M |
| 2026-08-21 | $42,86 | 0,00 % | $43,01 | $43,17 | $42,61 | 1,91M |
| 2026-08-20 | $42,86 | +1,97 % | $42,64 | $43,05 | $42,62 | 1,93M |
| 2026-08-19 | $42,03 | +0,45 % | $42,00 | $42,62 | $41,91 | 2,39M |
| 2026-08-18 | $41,84 | +0,05 % | $41,91 | $42,06 | $41,69 | 2,76M |
| 2026-08-17 | $41,82 | +2,58 % | $41,36 | $41,95 | $41,04 | 2,89M |
| 2026-08-14 | $40,77 | +0,57 % | $40,38 | $41,11 | $40,23 | 2,05M |
| 2026-08-13 | $40,54 | -1,10 % | $40,23 | $40,66 | $39,74 | 1,75M |
| 2026-08-12 | $40,99 | +0,15 % | $40,75 | $41,05 | $40,55 | 1,84M |
| 2026-08-11 | $40,93 | -0,15 % | $40,89 | $41,22 | $40,83 | 1,82M |
| 2026-08-10 | $40,99 | +5,32 % | $39,68 | $41,22 | $39,66 | 3,49M |
| 2026-08-07 | $38,92 | -1,37 % | $38,98 | $39,50 | $38,83 | 2,67M |
| 2026-08-06 | $39,46 | +3,49 % | $39,07 | $39,60 | $38,66 | 3,33M |
| 2026-08-05 | $38,13 | -2,66 % | $39,68 | $39,77 | $38,07 | 4,20M |
| 2026-08-04 | $39,17 | -1,85 % | $39,20 | $39,31 | $38,66 | 3,05M |
| 2026-08-03 | $39,91 | -2,90 % | $40,07 | $40,17 | $39,55 | 3,29M |
| 2026-07-31 | $41,10 | +0,91 % | $40,69 | $41,26 | $40,45 | 2,61M |
| 2026-07-30 | $40,73 | -0,54 % | $40,35 | $40,81 | $40,11 | 3,45M |
| 2026-07-29 | $40,95 | +7,00 % | $40,88 | $41,14 | $40,43 | 4,89M |
| 2026-07-28 | $38,27 | -0,55 % | $38,67 | $39,14 | $37,88 | 3,63M |
| 2026-07-27 | $38,48 | -4,63 % | $39,00 | $39,32 | $38,45 | 3,88M |
| 2026-07-24 | $40,35 | -1,56 % | $40,70 | $41,14 | $39,92 | 5,59M |
| 2026-07-23 | $40,99 | +2,58 % | $41,22 | $41,63 | $40,91 | 5,70M |
| 2026-07-22 | $39,96 | +6,30 % | $39,40 | $40,08 | $39,23 | 5,21M |
| 2026-07-21 | $37,59 | +0,64 % | $37,64 | $37,98 | $37,25 | 3,66M |
| 2026-07-20 | $37,35 | -0,05 % | $36,97 | $37,85 | $36,83 | 6,17M |
| 2026-07-17 | $37,37 | +4,88 % | $36,89 | $37,42 | $36,79 | 4,70M |
| 2026-07-16 | $35,63 | -0,67 % | $35,66 | $35,95 | $35,49 | 3,12M |
| 2026-07-15 | $35,87 | -0,88 % | $36,19 | $36,21 | $35,44 | 2,64M |
| 2026-07-14 | $36,19 | +0,36 % | $36,40 | $36,54 | $35,64 | 3,75M |
| 2026-07-13 | $36,06 | +6,31 % | $34,90 | $36,28 | $34,85 | 5,58M |
| 2026-07-10 | $33,92 | -0,26 % | $33,83 | $34,13 | $33,43 | 2,47M |
| 2026-07-09 | $34,01 | -0,76 % | $34,26 | $34,39 | $33,82 | 3,16M |
| 2026-07-08 | $34,27 | +1,06 % | $34,49 | $34,83 | $34,12 | 5,11M |
| 2026-07-07 | $33,91 | +5,77 % | $32,79 | $34,15 | $32,78 | 4,90M |
| 2026-07-06 | $32,06 | +0,06 % | $32,11 | $32,17 | $31,93 | 2,80M |
| 2026-07-02 | $32,04 | +2,66 % | $31,89 | $32,20 | $31,81 | 3,09M |
| 2026-07-01 | $31,21 | -0,61 % | $31,21 | $31,47 | $31,13 | 2,63M |
| 2026-06-30 | $31,40 | +0,71 % | $31,57 | $31,70 | $31,20 | 3,39M |
| 2026-06-29 | $31,18 | +0,48 % | $31,18 | $31,42 | $31,08 | 2,15M |
| 2026-06-26 | $31,03 | -1,68 % | $31,28 | $31,32 | $30,90 | 2,49M |
| 2026-06-25 | $31,56 | -0,13 % | $30,92 | $31,63 | $30,83 | 4,25M |
| 2026-06-24 | $31,60 | -3,22 % | $31,48 | $31,66 | $31,29 | 3,45M |
| 2026-06-23 | $32,65 | -0,67 % | $32,51 | $32,68 | $32,34 | 3,26M |
| 2026-06-22 | $32,87 | +1,51 % | $32,62 | $32,89 | $32,26 | 3,75M |
| 2026-06-18 | $32,38 | -4,09 % | $32,27 | $32,52 | $31,83 | 5,81M |
| 2026-06-17 | $33,76 | -0,24 % | $34,10 | $34,52 | $33,61 | 4,35M |
| 2026-06-16 | $33,84 | -1,23 % | $33,91 | $34,19 | $33,67 | 5,30M |
| 2026-06-15 | $34,26 | -5,31 % | $34,03 | $34,46 | $33,93 | 4,87M |
| 2026-06-12 | $36,18 | -1,55 % | $35,55 | $36,76 | $35,51 | 5,61M |
| 2026-06-11 | $36,75 | -1,97 % | $38,33 | $38,45 | $36,69 | 6,13M |
| 2026-06-10 | $37,49 | +2,46 % | $37,09 | $37,97 | $37,06 | 2,84M |
| 2026-06-09 | $36,59 | -2,69 % | $37,03 | $37,05 | $35,94 | 4,28M |
| 2026-06-08 | $37,60 | +1,79 % | $37,80 | $37,94 | $37,39 | 2,38M |
| 2026-06-05 | $36,94 | -1,89 % | $37,67 | $37,69 | $36,92 | 2,39M |
| 2026-06-04 | $37,65 | -0,79 % | $37,53 | $37,94 | $37,51 | 2,87M |