Equinor

EQNR
🏛️ Vereinigtes Königreich →
256.70
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 255.70 256.00 255.70 255.70 0.0K
08:04 256.50 256.50 256.50 256.50 0.1K
08:05 256.60 256.60 256.35 256.35 0.2K
08:06 256.30 256.30 256.30 256.30 0.3K
08:07 256.30 256.30 256.30 256.30 0.3K
08:08 256.10 256.10 256.10 256.10 0.0K
08:10 255.80 255.80 255.80 255.80 0.0K
08:16 254.70 254.90 254.70 254.90 0.1K
08:19 255.10 255.10 255.10 255.10 0.4K
08:21 255.00 255.00 255.00 255.00 0.0K
08:29 255.10 255.10 255.10 255.10 0.6K
08:30 255.20 255.20 255.20 255.20 2.0K
08:32 256.00 256.00 256.00 256.00 4.7K
08:43 255.90 255.90 255.90 255.90 0.0K
08:45 256.00 256.00 256.00 256.00 0.2K
08:46 256.00 256.00 256.00 256.00 0.1K
08:47 255.90 255.90 255.90 255.90 0.0K
08:50 255.80 255.80 255.80 255.80 1.0K
08:53 255.80 255.80 255.80 255.80 0.5K
08:55 255.90 255.90 255.90 255.90 0.1K
08:59 256.10 256.10 256.10 256.10 1.7K
09:00 256.10 256.10 256.10 256.10 0.9K
09:03 256.10 256.10 256.10 256.10 0.1K
09:04 256.15 256.15 256.15 256.15 0.1K
09:06 256.15 256.15 256.15 256.15 0.6K
09:10 255.90 255.90 255.90 255.90 0.0K
09:13 256.30 256.30 256.30 256.30 0.6K
09:16 256.60 256.60 256.60 256.60 0.2K
09:18 257.00 257.00 257.00 257.00 6.6K
09:26 257.10 257.10 257.10 257.10 0.1K
09:28 257.10 257.10 257.10 257.10 0.5K
09:37 256.70 256.70 256.70 256.70 0.4K
09:40 256.70 256.70 256.70 256.70 0.6K
09:57 256.30 256.30 256.30 256.30 0.2K
10:00 256.80 256.80 256.80 256.80 0.7K
10:13 256.80 256.80 256.80 256.80 16.9K
10:24 256.90 256.90 256.90 256.90 0.0K
10:27 257.00 257.00 257.00 257.00 0.0K
10:31 256.95 257.05 256.95 257.05 0.1K
10:41 257.10 257.10 257.10 257.10 0.2K
10:44 257.40 257.40 257.40 257.40 0.3K
10:46 257.40 257.40 257.40 257.40 0.0K
10:49 257.40 257.40 257.40 257.40 0.0K
10:56 257.30 257.30 257.30 257.30 0.4K
10:58 257.10 257.10 257.10 257.10 0.2K
11:05 257.60 257.60 257.60 257.60 0.3K
11:12 257.75 257.75 257.75 257.75 2.1K
11:34 256.90 256.90 256.90 256.90 0.3K
11:44 257.00 257.00 257.00 257.00 0.0K
11:50 257.30 257.30 257.30 257.30 0.1K
11:56 257.10 257.10 257.10 257.10 0.0K
12:07 257.00 257.10 257.00 257.10 0.6K
12:12 257.00 257.00 257.00 257.00 0.0K
12:16 256.80 256.80 256.80 256.80 0.0K
12:17 256.90 256.90 256.90 256.90 0.0K
12:20 256.50 256.50 256.50 256.50 0.3K
12:23 256.20 256.20 256.20 256.20 0.4K
12:33 256.20 256.20 256.20 256.20 0.4K
12:46 255.80 255.80 255.80 255.80 0.0K
12:49 255.65 255.65 255.65 255.65 0.1K
13:17 255.00 255.00 255.00 255.00 0.6K
13:25 255.20 255.20 255.20 255.20 0.0K
13:30 255.10 255.10 255.10 255.10 0.3K
13:33 255.00 255.00 255.00 255.00 0.1K
13:43 255.60 255.60 255.60 255.60 0.3K
14:07 255.80 255.80 255.80 255.80 2.0K
14:10 255.85 255.85 255.85 255.85 0.3K
14:13 256.00 256.00 256.00 256.00 125.0K
14:16 256.30 256.30 256.30 256.30 0.4K
14:29 256.40 256.40 256.40 256.40 0.1K
14:30 256.65 256.65 256.65 256.65 1.7K
14:31 256.70 256.70 256.70 256.70 0.7K
14:32 256.70 257.30 256.70 257.30 1.6K
14:33 257.15 257.40 257.10 257.40 2.0K
14:34 257.40 257.60 257.40 257.50 3.7K
14:35 257.20 257.20 257.10 257.10 1.0K
14:36 257.20 257.40 257.20 257.40 1.3K
14:37 257.40 257.40 257.40 257.40 0.5K
14:38 257.40 257.40 257.40 257.40 0.7K
14:39 257.30 257.30 256.90 256.90 1.3K
14:40 257.00 257.30 257.00 257.30 1.7K
14:41 257.20 257.30 257.20 257.30 0.7K
14:42 257.25 257.30 257.20 257.20 1.6K
14:43 257.10 257.10 257.00 257.00 0.4K
14:50 256.90 256.90 256.90 256.90 0.3K
15:09 256.80 256.80 256.80 256.80 0.3K
15:10 256.90 257.00 256.90 256.95 4.7K
15:11 257.10 257.10 257.10 257.10 0.5K
15:12 257.20 257.20 257.20 257.20 4.0K
15:13 257.30 257.30 257.20 257.20 0.6K
15:16 256.95 256.95 256.95 256.95 0.3K
15:18 256.95 256.95 256.90 256.95 2.1K
15:25 256.00 256.00 256.00 256.00 3.8K
15:26 256.33 256.33 256.33 256.33 100.0K
15:27 256.00 256.00 256.00 256.00 150.9K
16:35 255.80 255.80 255.80 255.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 256.70 258.00 255.20 256.70 0.4M
2025-09-25 255.80 257.75 254.70 255.80 0.5M
2025-09-24 250.60 256.40 248.40 255.30 0.5M
2025-09-23 243.45 248.80 243.30 248.15 0.4M
2025-09-22 241.70 243.10 240.70 241.70 1.2M
2025-09-19 243.25 245.15 242.75 243.25 0.6M
2025-09-18 242.40 244.50 242.00 242.40 0.3M
2025-09-17 242.00 242.50 240.30 242.00 0.6M
2025-09-16 240.70 241.90 237.55 240.40 1.0M
2025-09-15 241.10 241.50 239.90 241.10 0.3M
2025-09-12 238.35 243.40 237.40 240.60 0.4M
2025-09-11 245.80 247.60 241.20 243.35 0.3M
2025-09-10 243.55 244.10 240.40 243.35 0.1M
2025-09-09 243.25 244.00 242.40 243.25 0.2M
2025-09-08 241.80 242.55 239.45 239.25 0.7M
2025-09-05 243.15 243.60 239.05 240.60 0.2M
2025-09-04 239.25 243.05 238.90 241.50 0.1M
2025-09-03 252.40 248.40 241.00 241.90 0.3M
2025-09-02 247.40 252.35 247.20 249.65 2.2M
2025-09-01 247.85 249.50 246.70 247.85 0.1M
2025-08-29 246.60 249.25 246.30 249.05 2.6M
2025-08-28 251.90 249.90 243.20 244.25 0.2M
2025-08-27 250.60 251.15 248.60 250.60 0.2M
2025-08-26 251.80 252.70 249.30 251.80 0.2M
2025-08-25 249.94 252.10 248.80 249.94 1.7M
2025-08-22 254.55 254.70 252.60 254.55 1.1M
2025-08-21 250.90 253.10 250.70 250.80 2.9M
2025-08-20 245.70 250.60 245.60 250.50 0.2M
2025-08-19 244.65 246.80 243.60 247.00 0.1M
2025-08-18 245.90 246.10 243.20 243.15 0.1M
2025-08-15 251.10 251.70 248.75 251.10 0.2M
2025-08-14 250.80 252.10 247.60 248.25 0.2M
2025-08-13 249.35 250.30 247.20 249.35 0.2M
2025-08-12 250.50 252.15 248.00 247.95 0.1M
2025-08-11 246.30 251.95 244.90 251.10 0.1M
2025-08-08 252.95 259.05 252.60 252.55 0.1M
2025-08-07 253.75 256.20 252.30 253.65 0.2M
2025-08-06 262.30 264.50 258.90 259.15 0.1M
2025-08-05 260.30 262.00 257.40 257.65 0.2M
2025-08-04 262.10 263.10 258.75 259.45 0.2M
2025-08-01 267.00 268.00 261.07 261.70 0.3M
2025-07-31 265.80 268.25 264.40 265.80 0.3M
2025-07-30 275.10 275.40 264.50 266.90 0.4M
2025-07-29 266.70 271.30 266.30 269.35 1.9M
2025-07-28 258.35 265.82 258.20 263.25 0.7M
2025-07-25 260.10 261.60 256.70 257.55 1.0M
2025-07-24 261.00 261.10 256.80 260.80 0.2M
2025-07-23 259.85 262.40 255.00 255.00 0.7M
2025-07-22 261.30 263.20 261.00 261.30 0.2M
2025-07-21 263.25 264.30 262.00 263.25 0.1M
2025-07-18 266.00 266.60 264.10 266.00 0.2M
2025-07-17 263.45 264.80 262.25 263.45 0.3M
2025-07-16 266.30 266.40 263.95 266.30 0.1M
2025-07-15 267.55 267.70 263.30 264.85 0.4M
2025-07-14 273.45 276.25 270.20 270.50 0.2M
2025-07-11 269.15 272.90 269.00 271.70 0.2M
2025-07-10 267.65 269.90 265.90 267.65 0.1M
2025-07-09 264.65 267.50 264.10 267.20 0.2M
2025-07-08 258.25 261.40 257.00 260.80 0.2M
2025-07-07 260.50 260.60 257.55 257.85 0.1M
2025-07-04 259.55 262.00 258.30 259.55 0.3M
2025-07-03 261.60 261.80 258.90 261.30 0.2M
2025-07-02 254.05 260.90 252.90 259.05 0.4M
2025-07-01 254.15 257.00 254.50 256.60 0.2M
2025-06-30 253.65 255.10 253.25 253.65 0.6M
2025-06-27 254.65 255.30 253.70 254.65 0.2M
2025-06-26 254.45 255.05 252.40 254.45 0.2M
2025-06-25 254.85 256.90 253.05 254.85 0.3M
2025-06-24 258.85 263.20 255.15 258.55 0.5M
2025-06-23 285.40 286.70 277.60 279.65 0.9M
2025-06-20 283.15 283.10 276.60 280.00 2.3M
2025-06-19 280.40 285.90 280.40 283.05 0.7M
2025-06-18 278.05 280.70 276.75 277.85 0.5M
2025-06-17 275.00 279.00 273.90 277.65 0.4M
2025-06-16 276.50 278.30 270.90 273.55 0.5M
2025-06-13 271.80 275.60 268.15 271.40 0.6M
2025-06-12 261.20 261.90 257.15 260.90 0.2M
2025-06-11 254.55 257.80 253.70 257.00 0.3M
2025-06-10 249.25 254.40 249.30 252.85 0.3M
2025-06-09 246.50 246.50 246.50 246.50 0.0M
2025-06-06 244.05 248.25 244.00 246.50 0.2M
2025-06-05 244.25 248.03 243.50 244.05 0.4M
2025-06-04 245.80 248.20 245.80 248.25 0.3M
2025-06-03 244.65 246.95 242.70 244.45 0.4M
2025-06-02 241.20 246.60 240.80 245.80 0.2M
2025-05-30 242.30 244.60 239.49 240.40 0.3M
2025-05-29 245.90 245.90 245.90 245.90 0.0M
2025-05-28 248.35 249.90 244.25 245.90 0.1M
2025-05-27 243.35 249.20 243.10 248.15 0.7M
2025-05-26 243.44 244.50 241.10 243.44 0.7M
2025-05-23 236.10 240.80 237.50 239.65 0.2M
2025-05-22 241.90 242.10 236.20 236.90 0.4M
2025-05-21 244.25 247.30 243.40 244.15 0.3M
2025-05-20 243.55 246.25 241.60 245.90 0.3M
2025-05-19 243.75 243.90 239.90 241.30 0.1M
2025-05-16 237.10 247.20 242.30 245.00 0.2M
2025-05-15 235.90 241.15 235.50 240.40 0.6M
2025-05-14 245.60 246.30 239.40 240.70 0.3M
2025-05-13 245.40 244.20 241.30 242.65 0.6M
2025-05-12 241.10 247.40 240.90 243.15 0.2M
2025-05-09 238.55 242.20 238.10 238.35 0.1M
2025-05-08 237.55 239.70 235.80 237.55 0.4M
2025-05-07 243.25 241.00 236.20 237.85 0.2M
2025-05-06 243.15 244.00 240.25 243.25 0.2M
2025-05-05 240.30 241.40 233.10 240.30 0.5M
2025-05-02 240.00 241.00 235.00 238.05 0.3M
2025-05-01 237.55 237.55 237.55 237.55 0.0M
2025-04-30 240.30 241.10 235.00 237.55 0.7M
2025-04-29 236.70 238.90 233.30 236.60 0.1M
2025-04-28 237.85 239.60 237.00 237.85 0.3M
2025-04-25 238.85 241.50 236.10 236.20 0.1M
2025-04-24 240.50 242.40 237.90 238.05 0.1M
2025-04-23 244.25 249.00 238.50 238.95 0.3M
2025-04-22 241.00 243.30 239.30 241.80 0.1M
2025-04-17 247.65 247.65 247.65 247.65 0.0M
2025-04-16 244.75 247.25 243.80 247.65 0.0M
2025-04-15 250.30 250.10 246.80 247.65 0.1M
2025-04-14 252.55 251.20 247.40 249.85 0.1M
2025-04-11 245.50 247.80 242.90 245.40 0.3M
2025-04-10 251.20 260.63 243.00 243.65 0.5M
2025-04-09 238.95 242.00 233.60 238.25 0.4M
2025-04-08 251.60 254.50 246.95 251.10 0.3M
2025-04-07 225.00 256.50 234.60 254.45 0.2M
2025-04-04 260.50 260.45 252.65 255.20 0.1M
2025-04-03 270.80 275.40 261.10 262.50 0.5M
2025-04-02 278.20 281.80 276.30 278.25 0.3M
2025-04-01 278.10 282.13 277.45 280.80 0.3M
2025-03-31 275.50 279.10 272.90 277.95 0.2M
2025-03-28 274.08 275.85 272.80 274.08 0.2M
2025-03-27 272.03 275.68 270.80 274.68 0.2M
2025-03-26 270.70 275.73 269.65 273.35 0.1M
2025-03-25 268.78 273.35 269.80 271.48 0.2M
2025-03-24 271.83 272.00 268.20 269.08 0.0M
2025-03-21 268.15 274.23 269.25 270.85 0.3M
2025-03-20 267.55 269.38 265.80 267.55 0.1M
2025-03-19 263.88 267.30 263.30 266.43 0.2M
2025-03-18 262.33 263.90 260.05 262.33 3.8M
2025-03-17 258.78 262.20 257.90 261.28 0.1M
2025-03-14 260.15 258.70 253.60 255.00 0.4M
2025-03-13 254.93 260.35 254.35 259.88 0.2M
2025-03-12 255.20 257.65 252.85 254.93 0.3M
2025-03-11 260.85 264.65 258.00 258.20 0.3M
2025-03-10 253.10 263.85 253.00 263.15 0.6M
2025-03-07 245.05 252.73 243.80 252.23 0.3M
2025-03-06 245.40 245.65 242.45 245.45 0.2M
2025-03-05 251.58 252.70 243.40 244.13 0.2M
2025-03-04 252.33 252.90 246.95 247.18 0.3M
2025-03-03 255.90 264.90 259.35 259.93 0.4M
2025-02-28 259.53 259.60 255.73 256.93 0.5M
2025-02-27 253.65 258.90 253.85 258.83 0.5M
2025-02-26 253.00 255.75 252.90 255.40 0.5M
2025-02-25 258.35 260.02 253.95 255.75 0.2M
2025-02-24 260.40 261.75 257.20 257.60 0.1M
2025-02-21 259.83 261.05 256.65 257.23 0.1M
2025-02-20 261.05 260.23 255.70 260.35 5.4M
2025-02-19 256.73 260.30 254.45 259.28 0.4M
2025-02-18 252.50 253.55 250.70 252.50 0.6M
2025-02-17 258.88 259.05 252.75 253.70 0.2M
2025-02-14 259.48 261.00 255.55 258.65 0.4M
2025-02-13 256.48 258.90 253.65 256.05 0.9M
2025-02-12 277.75 278.50 269.85 272.18 0.6M
2025-02-11 276.88 281.50 275.90 279.63 7.3M
2025-02-10 268.70 274.25 267.80 274.08 1.8M
2025-02-07 260.50 265.35 259.95 263.10 0.6M
2025-02-06 271.15 271.85 261.16 264.93 0.8M
2025-02-05 276.28 281.10 264.35 266.88 0.6M
2025-02-04 277.95 278.15 269.15 277.38 0.4M
2025-02-03 272.43 277.00 272.00 275.15 0.7M
2025-01-31 272.03 275.75 270.95 271.88 0.3M
2025-01-30 268.35 271.50 266.90 271.05 0.2M
2025-01-29 266.83 270.85 264.85 269.43 0.2M
2025-01-28 269.78 269.50 264.75 266.63 0.3M
2025-01-27 267.38 269.35 265.05 267.38 0.3M
2025-01-24 278.78 274.80 267.95 268.93 0.3M
2025-01-23 272.38 278.35 271.60 275.05 0.3M
2025-01-22 273.78 280.15 272.20 273.78 0.8M
2025-01-21 278.88 280.15 272.55 273.35 1.4M
2025-01-20 284.38 285.10 281.10 281.53 0.3M
2025-01-17 285.95 286.45 283.45 285.95 0.4M
2025-01-16 289.53 289.65 283.85 283.78 0.4M
2025-01-15 295.00 292.35 287.15 288.88 0.4M
2025-01-14 292.50 297.55 290.15 292.43 0.6M
2025-01-13 296.78 298.30 294.50 296.78 0.2M
2025-01-10 289.08 295.63 290.50 294.73 0.2M
2025-01-09 288.20 291.00 287.15 288.10 0.2M
2025-01-08 295.45 295.15 286.35 286.63 0.1M
2025-01-07 285.80 292.45 285.60 288.65 0.1M
2025-01-06 283.78 287.65 282.45 286.88 0.1M
2025-01-03 280.80 285.90 279.05 283.65 0.2M
2025-01-02 270.45 279.00 270.35 277.90 0.4M