Deutsche Märkte geschlossen

Equinor ASA (EQNR.OL)

Oslo - Oslo Verzögerter Preis. Währung in NOK
Zur Watchlist hinzufügen
379,10+2,10 (+0,56%)
Börsenschluss: 04:27PM CET
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in NOKDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022376,90381,95374,75379,10379,106.079.669
29. Nov. 2022367,00377,15367,00377,00377,003.330.444
28. Nov. 2022358,10362,95355,30362,35362,353.127.761
25. Nov. 2022363,00369,90362,80366,50366,503.077.635
24. Nov. 2022359,80364,25355,65363,00363,002.019.204
23. Nov. 2022359,75368,70356,20361,60361,604.257.279
22. Nov. 2022350,00357,10345,65355,40355,404.406.090
21. Nov. 2022342,60351,55338,25340,00340,004.162.180
18. Nov. 2022353,80354,85340,20342,55342,552.959.910
17. Nov. 2022351,30353,55347,30349,55349,553.189.048
16. Nov. 2022359,00362,45355,30357,20357,203.105.536
15. Nov. 2022348,00358,70347,10356,65356,654.272.754
14. Nov. 2022349,75355,45348,95354,00354,003.710.872
11. Nov. 2022356,50358,75348,75350,80350,804.450.260
11. Nov. 20220.5 Dividende
10. Nov. 2022366,90371,50357,75355,65355,154.314.253
09. Nov. 2022378,65381,20373,65374,85374,322.871.781
08. Nov. 2022391,15392,35379,25379,75379,223.101.656
07. Nov. 2022390,10395,75388,55393,40392,852.507.227
04. Nov. 2022395,00399,95392,75392,75392,203.136.290
03. Nov. 2022385,50394,05384,55394,00393,452.572.932
02. Nov. 2022384,00391,20382,90387,85387,303.419.576
01. Nov. 2022384,95385,90377,90382,70382,162.940.042
31. Okt. 2022380,20382,70372,85380,35379,823.120.393
28. Okt. 2022380,00391,00370,05377,35376,824.000.389
27. Okt. 2022364,05378,00363,75375,45374,923.923.266
26. Okt. 2022355,00363,90353,65363,40362,892.796.281
25. Okt. 2022358,20360,55354,80358,65358,153.719.388
24. Okt. 2022361,05362,75353,30359,80359,293.498.822
21. Okt. 2022366,45366,50361,40364,40363,892.540.683
20. Okt. 2022366,60369,30362,65368,35367,832.890.045
19. Okt. 2022358,20360,85354,80359,10358,604.111.144
18. Okt. 2022365,00367,55357,55358,55358,052.751.357
17. Okt. 2022363,40372,70360,20364,25363,743.355.145
14. Okt. 2022375,65379,25364,15364,15363,643.691.587
13. Okt. 2022369,15375,20368,25373,90373,373.121.818
12. Okt. 2022374,95375,65364,50366,85366,332.695.564
11. Okt. 2022373,00375,00367,25372,35371,832.848.470
10. Okt. 2022380,00384,80370,80377,10376,573.047.385
07. Okt. 2022377,20385,45370,15381,00380,463.858.286
06. Okt. 2022371,45380,30368,55375,05374,523.375.668
05. Okt. 2022370,00374,60362,10371,10370,583.512.485
04. Okt. 2022372,00374,70363,40369,40368,883.017.241
03. Okt. 2022362,55374,25361,00370,25369,734.974.985
30. Sept. 2022356,15362,50352,85358,10357,604.411.630
29. Sept. 2022356,00358,30347,40348,95348,464.383.070
28. Sept. 2022355,00358,95346,60353,80353,304.726.992
27. Sept. 2022346,50354,15343,50352,80352,303.712.217
26. Sept. 2022334,00345,00332,10344,45343,973.440.831
23. Sept. 2022358,00358,00337,65338,20337,724.472.660
22. Sept. 2022352,90360,80349,95357,40356,902.928.178
21. Sept. 2022363,00366,00354,20354,40353,903.605.407
20. Sept. 2022352,40356,40348,90351,55351,063.199.695
19. Sept. 2022356,05356,40341,05354,20353,704.378.437
16. Sept. 2022363,00367,55355,15357,15356,656.319.542
15. Sept. 2022370,85374,85361,75363,00362,494.359.351
14. Sept. 2022361,00375,10359,75370,90370,384.932.369
13. Sept. 2022360,20367,00357,60365,60365,094.400.948
12. Sept. 2022356,00361,30350,70359,95359,443.812.701
09. Sept. 2022356,00364,90355,35356,20355,703.583.257
08. Sept. 2022355,65361,00351,25354,10353,605.001.985
07. Sept. 2022373,00373,20351,75352,65352,157.935.280
06. Sept. 2022397,30397,35372,45374,00373,474.537.523
05. Sept. 2022394,00402,50393,55400,65400,094.024.925
02. Sept. 2022381,90382,55372,60379,80379,274.426.848
01. Sept. 2022382,40383,45377,25382,55382,013.294.889
31. Aug. 2022385,40389,30374,10382,70382,165.606.048
30. Aug. 2022400,45406,05385,20387,20386,665.285.158
29. Aug. 2022408,15409,45396,30402,95402,384.147.916
26. Aug. 2022401,50408,80400,45406,15405,582.632.949
25. Aug. 2022409,75410,95399,35401,15400,593.962.365
24. Aug. 2022399,90405,80398,85404,20403,634.436.872
23. Aug. 2022391,10396,60387,60396,45395,893.716.943
22. Aug. 2022375,00389,70373,25385,65385,114.241.717
19. Aug. 2022368,80377,15368,15374,95374,423.064.471
18. Aug. 2022363,00371,60362,20368,55368,032.959.620
17. Aug. 2022361,70364,95357,85364,80364,293.256.324
16. Aug. 2022357,85368,00355,30366,50365,983.909.277
15. Aug. 2022362,95363,15347,25351,60351,113.084.526
12. Aug. 2022358,05365,80357,50357,70357,203.515.353
11. Aug. 2022355,00363,50351,90362,00361,493.133.160
11. Aug. 20221.9281 Dividende
10. Aug. 2022359,35362,95352,75349,45347,032.759.520
09. Aug. 2022352,20365,00350,65363,40360,892.617.042
08. Aug. 2022356,25359,50348,05352,55350,113.156.002
05. Aug. 2022349,40355,70346,20354,70352,252.796.035
04. Aug. 2022358,60363,50351,40353,35350,912.717.565
03. Aug. 2022368,00368,95360,70363,90361,382.783.499
02. Aug. 2022362,10369,80360,00365,50362,972.698.605
01. Aug. 2022367,20373,90358,45358,45355,973.004.659
29. Juli 2022361,00369,75358,10369,00366,453.629.594
28. Juli 2022361,50364,45355,90356,30353,843.452.305
27. Juli 2022364,05366,30352,80354,70352,253.446.746
26. Juli 2022353,80362,55353,00357,15354,683.971.268
25. Juli 2022339,45342,85334,70342,80340,432.359.016
22. Juli 2022340,00344,85333,60342,90340,532.710.913
21. Juli 2022348,50348,55332,20332,65330,352.950.850
20. Juli 2022341,80353,95341,00347,70345,303.252.257
19. Juli 2022341,95345,15338,75339,80337,453.116.834
18. Juli 2022332,00343,85330,15342,00339,632.687.306
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...