Deutsche Märkte schließen in 6 Stunden 51 Minuten

Equinor ASA (EQNR.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
349,40-6,55 (-1,84%)
Ab 10:24AM CEST. Markt geöffnet.
Zeitraum:
21. Sept. 2022 - 21. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 2023350,90354,60348,10349,40349,40859.675
20. Sept. 2023356,40357,60350,15355,95355,953.000.210
19. Sept. 2023354,10359,25352,80356,75356,752.552.311
18. Sept. 2023354,95357,60353,60354,45354,452.056.868
15. Sept. 2023356,90358,75354,00354,00354,006.678.952
14. Sept. 2023350,40357,20350,00356,00356,003.619.916
13. Sept. 2023347,80350,65347,05347,10347,102.458.526
12. Sept. 2023346,15349,35343,85347,30347,303.098.694
11. Sept. 2023346,50350,30344,65347,95347,952.128.106
08. Sept. 2023345,00348,35343,10346,50346,502.740.328
07. Sept. 2023341,05342,70338,20341,95341,953.297.643
06. Sept. 2023341,15346,35341,00343,30343,303.856.274
05. Sept. 2023335,00344,25333,45341,45341,452.373.081
04. Sept. 2023336,05337,85334,30335,80335,801.760.954
01. Sept. 2023331,00337,95331,00335,45335,453.255.341
31. Aug. 2023328,40330,15327,15328,20328,207.141.116
30. Aug. 2023327,90328,80325,55327,20327,202.238.414
29. Aug. 2023325,55329,00325,05326,00326,002.462.362
28. Aug. 2023323,80326,55321,30326,20326,202.137.085
25. Aug. 2023319,80323,10319,40320,70320,702.229.232
24. Aug. 2023314,60319,90313,40318,70318,702.121.711
23. Aug. 2023326,60327,20315,75318,30318,303.533.083
22. Aug. 2023326,75328,30323,45327,65327,652.002.761
21. Aug. 2023325,60329,50325,10326,85326,852.961.715
18. Aug. 2023323,15323,40319,30321,80321,802.616.457
17. Aug. 2023317,75324,40317,20323,70323,702.231.240
16. Aug. 2023322,35323,20317,40320,00320,002.813.440
15. Aug. 2023322,35323,85320,20321,05321,052.676.298
14. Aug. 2023321,00323,20319,20319,70319,702.399.729
14. Aug. 20230.6 Dividende
11. Aug. 2023326,10332,90325,20332,90332,303.396.907
10. Aug. 2023331,45333,10326,90327,55326,963.629.429
09. Aug. 2023316,00336,65315,90334,50333,907.284.078
08. Aug. 2023312,40313,00307,80312,75312,193.024.498
07. Aug. 2023316,00317,60312,20312,40311,843.009.888
04. Aug. 2023313,80317,10312,35316,95316,382.858.956
03. Aug. 2023306,00312,75303,70310,45309,892.652.488
02. Aug. 2023310,00311,40306,45307,15306,602.408.511
01. Aug. 2023308,45312,90308,20309,90309,342.756.686
31. Juli 2023307,05311,60306,95308,40307,843.784.382
28. Juli 2023307,40308,90303,30305,90305,352.827.844
27. Juli 2023307,40311,20307,30308,30307,742.893.098
26. Juli 2023312,00314,45305,20308,25307,693.797.336
25. Juli 2023316,35317,15313,45316,65316,081.931.634
24. Juli 2023310,35316,75306,85315,85315,281.712.555
21. Juli 2023310,30311,20307,40309,80309,241.790.348
20. Juli 2023302,20306,95301,45306,40305,852.220.071
19. Juli 2023298,15301,80295,15301,80301,262.359.676
18. Juli 2023294,80300,90294,60299,85299,311.677.478
17. Juli 2023294,80300,30292,25294,90294,372.112.295
14. Juli 2023302,65303,55296,45296,45295,922.393.500
13. Juli 2023307,95308,10301,35303,35302,803.076.403
12. Juli 2023308,45310,75306,60308,00307,442.299.087
11. Juli 2023305,15306,90303,90306,70306,152.054.796
10. Juli 2023306,15307,80303,90305,85305,301.840.610
07. Juli 2023304,50306,35301,80304,90304,352.629.108
06. Juli 2023303,05310,55303,05305,65305,103.049.823
05. Juli 2023316,05318,20312,00312,00311,442.695.204
04. Juli 2023315,10317,70314,65316,80316,231.986.511
03. Juli 2023314,50320,60314,50315,80315,233.299.427
30. Juni 2023313,65314,60310,95312,10311,543.826.064
29. Juni 2023311,00312,95308,35312,05311,492.528.975
28. Juni 2023308,80311,95307,85308,45307,892.554.857
27. Juni 2023312,55313,75306,70308,30307,742.812.923
26. Juni 2023310,45312,75303,75310,90310,342.434.828
23. Juni 2023309,10311,80306,00308,55307,994.091.525
22. Juni 2023316,05318,60310,70312,25311,693.801.319
21. Juni 2023321,20323,60318,10322,60322,023.248.393
20. Juni 2023318,50323,05318,50321,60321,022.967.877
19. Juni 2023317,35320,25315,35318,95318,381.956.326
16. Juni 2023321,15323,85319,55320,65320,075.144.290
15. Juni 2023318,50328,25318,15321,80321,224.005.679
14. Juni 2023320,40322,70319,15319,25318,674.520.002
13. Juni 2023313,90325,65313,20324,95324,365.591.829
12. Juni 2023311,15315,15309,40312,65312,093.655.646
09. Juni 2023308,00314,40306,65313,65313,083.373.713
08. Juni 2023307,95309,15305,80307,55307,003.103.836
07. Juni 2023297,70304,75296,60304,60304,053.384.827
06. Juni 2023299,00299,40293,30296,85296,313.388.527
05. Juni 2023299,00308,25298,25300,50299,963.820.573
02. Juni 2023288,15294,90287,55294,75294,222.996.226
01. Juni 2023283,85286,00282,00285,20284,692.628.856
31. Mai 2023286,15289,60280,30283,75283,246.516.771
30. Mai 2023295,00295,65287,55289,45288,933.205.786
26. Mai 2023297,00298,15293,90294,90294,373.067.498
25. Mai 2023306,55309,10295,00296,35295,823.896.200
24. Mai 2023306,10310,65304,85307,05306,504.434.304
23. Mai 2023300,50304,80299,20304,15303,602.486.662
22. Mai 2023298,90302,90298,30299,85299,312.208.198
19. Mai 2023305,05305,15301,10301,80301,262.843.910
16. Mai 2023300,35302,55298,15299,00298,463.004.135
15. Mai 2023298,00302,55297,20300,90300,362.654.729
12. Mai 2023294,35302,15293,90302,15301,612.978.641
11. Mai 2023300,00302,80294,65295,80295,272.983.565
11. Mai 20230.6 Dividende
10. Mai 2023311,45313,60308,00299,00297,862.379.159
09. Mai 2023311,05311,45307,30309,35308,172.585.513
08. Mai 2023314,25318,10313,60314,55313,352.731.253
05. Mai 2023300,80312,25300,65310,50309,323.960.772
04. Mai 2023301,00306,30295,95296,15295,024.160.303
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...