Deutsche Märkte schließen in 2 Stunden 36 Minuten

Equinor ASA (EQNR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
25,48-0,13 (-0,51%)
Börsenschluss: 04:00PM EST
25,12 -0,36 (-1,41%)
Vorbörslich: 08:54AM EST
Zeitraum:
23. Feb. 2023 - 23. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Feb. 202425,6225,7125,4025,4825,483.077.900
21. Feb. 202425,0225,6224,9925,6125,614.825.200
20. Feb. 202425,3025,3524,8924,9424,944.434.900
16. Feb. 202425,3025,5025,1125,4625,467.723.100
15. Feb. 202424,4425,1824,4425,1725,174.349.700
14. Feb. 202424,9925,1324,6724,7524,752.998.500
14. Feb. 20240.9 Dividende
13. Feb. 202426,1226,1425,4225,6124,714.636.400
12. Feb. 202426,4326,6626,3226,3725,443.684.100
09. Feb. 202426,3426,5526,1426,2025,285.122.000
08. Feb. 202426,2026,5626,1526,3725,449.595.900
07. Feb. 202427,4727,5726,8827,0926,147.688.100
06. Feb. 202428,7029,4528,7029,1928,164.513.100
05. Feb. 202428,3128,6028,1628,5027,503.904.800
02. Feb. 202428,4228,5028,2028,3427,342.985.100
01. Feb. 202429,0429,2928,6528,9027,883.230.200
31. Jan. 202429,2929,4128,6528,6727,664.916.100
30. Jan. 202428,8329,4928,7629,4628,423.071.800
29. Jan. 202429,1229,1428,7529,0528,031.708.900
26. Jan. 202428,8729,2128,8029,1828,152.460.300
25. Jan. 202428,6128,8528,4828,8527,842.280.800
24. Jan. 202428,4128,5628,3028,5127,512.677.400
23. Jan. 202427,9028,2827,8628,2127,222.726.900
22. Jan. 202427,7228,1127,5828,0627,072.740.700
19. Jan. 202428,4228,4228,1428,3327,332.314.700
18. Jan. 202428,4828,5228,2328,4927,492.954.700
17. Jan. 202428,5728,7828,3928,5827,582.772.300
16. Jan. 202429,6529,7528,9129,0027,983.640.500
12. Jan. 202430,5730,7030,3930,5229,452.737.100
11. Jan. 202430,3030,3729,9630,0328,974.544.200
10. Jan. 202430,4730,4729,9030,0929,035.119.400
09. Jan. 202430,8930,8930,5330,5829,514.104.100
08. Jan. 202430,9131,0230,6331,0229,933.784.100
05. Jan. 202432,6132,6431,9532,0330,902.822.700
04. Jan. 202432,6132,6632,1232,1331,001.675.100
03. Jan. 202431,4832,1631,3832,1331,002.206.000
02. Jan. 202431,5331,7931,4331,4830,371.796.700
29. Dez. 202331,9031,9031,6031,6430,531.480.700
28. Dez. 202331,8932,0231,5431,5630,451.281.800
27. Dez. 202332,3832,4632,1732,2331,101.110.600
26. Dez. 202332,0032,3731,9732,2631,13956.800
22. Dez. 202331,9332,0031,6931,7630,64827.000
21. Dez. 202331,4031,6131,3031,6030,491.392.700
20. Dez. 202331,6231,7231,0931,0930,001.779.700
19. Dez. 202331,5231,6731,3931,6630,551.840.300
18. Dez. 202331,9031,9731,6231,7130,602.831.200
15. Dez. 202331,1631,1930,6130,8629,782.531.300
14. Dez. 202331,5431,7231,4631,5930,483.217.400
13. Dez. 202330,4330,8630,1830,8529,772.373.500
12. Dez. 202329,9430,2129,8530,1329,072.081.000
11. Dez. 202330,4130,4530,1830,3129,242.121.100
08. Dez. 202330,5230,8330,5030,7929,711.844.200
07. Dez. 202330,5530,7230,1930,3529,283.358.000
06. Dez. 202330,0530,1529,7229,7828,732.488.700
05. Dez. 202330,6830,7830,2030,2129,151.701.800
04. Dez. 202330,9231,1130,6430,8129,733.180.200
01. Dez. 202331,6332,0331,5631,7130,603.177.800
30. Nov. 202332,3732,6131,7831,8730,753.601.300
29. Nov. 202332,3232,3931,8732,0930,963.080.400
28. Nov. 202332,7732,8732,5032,5331,392.437.900
27. Nov. 202333,1633,1932,6532,7931,642.709.500
24. Nov. 202332,9633,2432,8632,9131,752.197.900
22. Nov. 202331,6832,2631,5132,2031,072.995.300
21. Nov. 202332,8832,9232,5632,5931,442.815.700
20. Nov. 202332,7933,0932,7032,8831,722.069.100
17. Nov. 202331,8932,5331,8932,4131,273.006.000
16. Nov. 202331,8332,0031,3331,5930,482.281.800
15. Nov. 202332,7033,0232,6232,6231,472.048.700
14. Nov. 202332,3632,7732,2632,6331,481.724.000
14. Nov. 20230.9 Dividende
13. Nov. 202333,0433,6332,9833,4731,432.108.300
10. Nov. 202332,7933,1132,3333,0631,042.636.100
09. Nov. 202332,2832,6832,2132,2130,242.623.400
08. Nov. 202332,1932,3331,6331,7429,801.876.700
07. Nov. 202332,3832,4132,0132,1530,192.430.100
06. Nov. 202333,9033,9133,2133,2131,182.484.600
03. Nov. 202333,3733,5332,9233,1431,122.188.300
02. Nov. 202333,2633,8233,1333,7631,701.948.800
01. Nov. 202333,2933,5633,0233,2231,193.228.900
31. Okt. 202333,4233,7133,1233,3731,332.208.400
30. Okt. 202334,1334,2133,4233,7331,672.344.600
27. Okt. 202333,6233,8733,1533,5931,543.774.600
26. Okt. 202332,5733,0332,4832,9630,953.347.500
25. Okt. 202333,1533,4233,0633,3631,322.747.500
24. Okt. 202333,2733,3432,9533,0331,012.926.600
23. Okt. 202333,6933,8033,3133,5131,462.602.200
20. Okt. 202334,3834,4933,9034,0031,922.030.300
19. Okt. 202334,3334,6234,0834,4932,382.693.600
18. Okt. 202334,5934,7334,3634,7332,613.558.500
17. Okt. 202334,1034,6434,0834,5332,423.403.000
16. Okt. 202334,5834,5834,1934,4632,352.128.800
13. Okt. 202334,2034,5233,9534,4432,342.986.300
12. Okt. 202333,8633,8833,4733,6731,612.500.100
11. Okt. 202333,3833,5133,0333,4731,433.798.400
10. Okt. 202333,5033,9733,4033,8931,822.867.900
09. Okt. 202332,7533,4632,7133,3731,333.100.300
06. Okt. 202330,9331,6630,7531,5129,593.004.200
05. Okt. 202330,6031,1530,6031,0229,132.993.700
04. Okt. 202331,2231,2230,5430,7928,912.594.200
03. Okt. 202331,7131,8231,2931,5429,613.540.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...