Deutsche Märkte geschlossen

Equinor ASA (EQNR.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
264,00+2,35 (+0,90%)
Börsenschluss: 04:27PM CET
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 2024261,45267,45261,45264,00264,002.142.015
29. Feb. 2024263,50263,80260,00261,65261,654.873.515
28. Feb. 2024262,00266,40260,10264,40264,402.526.204
27. Feb. 2024261,50263,85259,20262,30262,302.508.043
26. Feb. 2024264,40264,40260,35263,00263,002.862.770
23. Feb. 2024267,80269,40261,85265,40265,402.702.233
22. Feb. 2024267,05269,70266,90267,30267,302.731.249
21. Feb. 2024263,00265,15261,35263,90263,902.229.201
20. Feb. 2024267,70268,25263,20264,25264,252.712.055
19. Feb. 2024267,50269,45266,90267,60267,602.043.551
16. Feb. 2024265,00267,80263,50266,05266,053.156.447
15. Feb. 2024261,00262,65256,70261,95261,955.002.969
14. Feb. 2024262,60265,90262,05264,00264,003.766.834
14. Feb. 20246.31374 Dividende
13. Feb. 2024275,00277,80270,90262,05255,744.277.871
12. Feb. 2024275,75279,90274,40277,95271,252.982.169
09. Feb. 2024277,20281,35274,70277,55270,863.945.192
08. Feb. 2024279,15280,70276,20278,65271,946.461.842
07. Feb. 2024293,90299,05284,60284,60277,746.467.047
06. Feb. 2024303,65308,90303,65308,55301,123.261.977
05. Feb. 2024300,60303,05299,00300,95293,702.062.121
02. Feb. 2024302,00303,80298,80301,10293,852.021.062
01. Feb. 2024303,85306,05302,00305,10297,751.818.472
31. Jan. 2024302,00305,60300,90302,65295,363.387.545
30. Jan. 2024300,05302,90299,20301,45294,191.724.929
29. Jan. 2024304,00307,30300,85301,80294,532.114.828
26. Jan. 2024298,85302,40298,40301,60294,333.038.697
25. Jan. 2024298,90301,95297,10298,85291,651.977.476
24. Jan. 2024297,00298,45294,50296,15289,012.375.048
23. Jan. 2024296,00297,50292,00296,90289,751.937.235
22. Jan. 2024295,00296,15290,45293,70286,622.103.276
19. Jan. 2024300,95302,40297,15297,80290,622.019.714
18. Jan. 2024301,50303,80298,55299,20291,992.755.594
17. Jan. 2024303,25303,40299,35302,55295,263.038.114
16. Jan. 2024305,90310,50304,05307,05299,652.720.767
15. Jan. 2024310,60310,85306,05306,25298,872.482.622
12. Jan. 2024313,00317,10312,20315,00307,412.866.463
11. Jan. 2024312,55315,20310,35311,10303,602.898.365
10. Jan. 2024315,95317,10312,20313,15305,613.659.854
09. Jan. 2024320,75323,85317,70317,70310,053.391.620
08. Jan. 2024326,25328,10318,00318,80311,123.705.630
05. Jan. 2024332,10337,70330,80333,75325,712.170.574
04. Jan. 2024336,00337,90334,95334,95326,883.054.558
03. Jan. 2024324,45329,30322,60329,30321,372.653.905
02. Jan. 2024325,95327,50324,10326,35318,491.545.914
29. Dez. 2023323,45324,90321,70322,15314,391.418.710
28. Dez. 2023327,00327,00323,20323,45315,661.321.368
27. Dez. 2023328,25330,15325,95328,05320,151.598.802
22. Dez. 2023325,30327,20324,05325,00317,171.378.021
21. Dez. 2023323,90327,05322,10324,20316,392.056.279
20. Dez. 2023326,00329,40325,15325,70317,852.630.990
19. Dez. 2023328,00328,00323,85324,40316,582.481.550
18. Dez. 2023325,05333,95324,60331,45323,462.884.112
15. Dez. 2023333,00334,75322,10322,90315,126.247.797
14. Dez. 2023333,05336,45330,90332,00324,002.545.500
13. Dez. 2023327,10334,30325,70332,10324,102.755.450
12. Dez. 2023332,55334,85328,00330,70322,732.837.648
11. Dez. 2023335,65336,90332,15333,35325,322.017.640
08. Dez. 2023332,95337,20332,70334,75326,682.376.398
07. Dez. 2023329,45335,50328,65332,95324,933.099.283
06. Dez. 2023331,30334,30327,30328,70320,782.186.512
05. Dez. 2023333,25338,20331,35332,15324,152.562.350
04. Dez. 2023336,00337,45332,35333,70325,662.818.944
01. Dez. 2023345,00346,15340,40343,15334,882.227.694
30. Nov. 2023344,40351,90342,85348,10339,716.187.845
29. Nov. 2023341,00347,80340,20342,25334,002.550.448
28. Nov. 2023349,00354,05348,95349,25340,842.196.527
27. Nov. 2023352,10355,20349,35352,15343,671.896.997
24. Nov. 2023352,00356,20351,05355,15346,592.046.475
23. Nov. 2023345,90352,40345,90351,95343,472.139.829
22. Nov. 2023348,10351,00339,95343,40335,132.584.302
21. Nov. 2023350,70353,50347,65349,35340,931.914.328
20. Nov. 2023350,50354,65349,75354,20345,672.591.765
17. Nov. 2023344,80349,90343,10349,00340,592.844.318
16. Nov. 2023354,00354,70343,50344,60336,302.719.812
15. Nov. 2023354,50355,65351,80355,20346,642.126.195
14. Nov. 2023362,65363,75353,55356,25347,673.302.509
14. Nov. 20236.56796 Dividende
13. Nov. 2023366,00370,00363,35360,00344,921.803.170
10. Nov. 2023361,05365,75361,00364,30349,041.654.305
09. Nov. 2023355,75361,55353,40361,05345,922.155.885
08. Nov. 2023359,45361,85355,85358,20343,192.207.184
07. Nov. 2023368,00368,55358,60358,90343,862.625.068
06. Nov. 2023365,30373,30365,30373,00357,371.803.749
03. Nov. 2023376,15377,65364,85366,75351,382.897.411
02. Nov. 2023373,95374,70368,10374,70359,002.385.726
01. Nov. 2023371,45375,15366,80374,55358,862.379.123
31. Okt. 2023372,30376,00371,80374,45358,763.006.027
30. Okt. 2023373,00382,85372,05373,55357,903.311.378
27. Okt. 2023370,00379,60369,40373,80358,142.380.671
26. Okt. 2023371,50373,65364,20367,25351,862.509.873
25. Okt. 2023367,75372,60367,75370,05354,551.340.248
24. Okt. 2023370,95373,85368,30370,85355,311.866.167
23. Okt. 2023372,25376,65371,05372,25356,651.611.764
20. Okt. 2023379,70382,20375,50375,50359,772.267.803
19. Okt. 2023381,00382,25375,40377,80361,972.719.342
18. Okt. 2023380,50381,95377,05380,50364,562.044.548
17. Okt. 2023374,40380,35372,80376,70360,922.539.114
16. Okt. 2023377,10381,25375,35375,95360,202.923.228
13. Okt. 2023366,65375,00366,65374,05358,382.959.197
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...