2,386€
2,67%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,46 | 2,46 | 2,26 | 2,39 | 1,92% | 210,00 |
| 10.04.2025 | 2,47 | 2,55 | 2,27 | 2,34 | -7,44% | 900,00 |
| 09.04.2025 | 2,40 | 2,56 | 2,21 | 2,53 | 8,73% | 700,00 |
| 08.04.2025 | 2,52 | 2,56 | 2,29 | 2,33 | -6,93% | 2.250,00 |
| 07.04.2025 | 2,47 | 2,55 | 2,23 | 2,50 | -4,29% | 6.139,00 |
| 04.04.2025 | 2,72 | 2,73 | 2,48 | 2,61 | -4,61% | 14.332,00 |
| 03.04.2025 | 2,85 | 2,91 | 2,70 | 2,74 | -8,00% | 28.709,00 |
| 02.04.2025 | 3,01 | 3,06 | 2,95 | 2,97 | -1,39% | 2.135,00 |
| 01.04.2025 | 2,98 | 3,05 | 2,98 | 3,02 | 0,30% | - |
| 31.03.2025 | 2,89 | 3,02 | 2,87 | 3,01 | 2,87% | - |
| 28.03.2025 | 2,93 | 2,96 | 2,90 | 2,92 | -0,81% | - |
| 27.03.2025 | 2,94 | 2,95 | 2,88 | 2,95 | 0,34% | 15.000,00 |
| 26.03.2025 | 2,91 | 2,95 | 2,89 | 2,94 | 0,07% | - |
| 25.03.2025 | 2,87 | 2,94 | 2,86 | 2,94 | 2,26% | - |
| 24.03.2025 | 2,94 | 2,95 | 2,85 | 2,87 | -1,48% | - |
| 21.03.2025 | 2,85 | 2,95 | 2,84 | 2,91 | 2,17% | - |
| 20.03.2025 | 2,86 | 2,90 | 2,83 | 2,85 | -0,52% | - |
| 19.03.2025 | 2,81 | 2,87 | 2,75 | 2,87 | 2,17% | 1.300,00 |
| 18.03.2025 | 2,77 | 2,84 | 2,76 | 2,81 | 0,72% | - |
| 17.03.2025 | 2,75 | 2,79 | 2,73 | 2,79 | 2,54% | 124.800,00 |
| 14.03.2025 | 2,75 | 2,76 | 2,66 | 2,72 | -0,77% | 2.280,00 |
| 13.03.2025 | 2,72 | 2,76 | 2,68 | 2,74 | 2,16% | - |
| 12.03.2025 | 2,63 | 2,72 | 2,63 | 2,68 | 1,86% | 1.079,00 |
| 11.03.2025 | 2,64 | 2,67 | 2,60 | 2,63 | -0,04% | - |
| 10.03.2025 | 2,60 | 2,64 | 2,58 | 2,63 | 0,30% | 4.444,00 |
| 07.03.2025 | 2,54 | 2,65 | 2,52 | 2,62 | 3,15% | 41.000,00 |
| 06.03.2025 | 2,54 | 2,58 | 2,51 | 2,54 | -0,93% | - |
| 05.03.2025 | 2,61 | 2,65 | 2,49 | 2,57 | -1,27% | 6.625,00 |
| 04.03.2025 | 2,67 | 2,67 | 2,53 | 2,60 | -2,69% | 3.000,00 |
| 03.03.2025 | 2,74 | 2,82 | 2,66 | 2,67 | -2,30% | 6.544,00 |
| 28.02.2025 | 2,69 | 2,77 | 2,68 | 2,74 | 0,26% | 1.460,00 |
| 27.02.2025 | 2,76 | 2,77 | 2,68 | 2,73 | -1,20% | 3.000,00 |
| 26.02.2025 | 2,80 | 2,82 | 2,72 | 2,76 | -2,95% | 1.962,00 |
| 25.02.2025 | 2,84 | 2,88 | 2,82 | 2,85 | 0,14% | 10.100,00 |
| 24.02.2025 | 2,92 | 2,92 | 2,83 | 2,84 | -1,83% | 2.000,00 |
| 21.02.2025 | 2,92 | 2,92 | 2,86 | 2,89 | -0,55% | - |
| 20.02.2025 | 2,90 | 2,94 | 2,86 | 2,91 | 0,41% | - |
| 19.02.2025 | 2,80 | 2,91 | 2,80 | 2,90 | 2,11% | 5.250,00 |
| 18.02.2025 | 2,86 | 2,86 | 2,81 | 2,84 | -0,28% | - |
| 17.02.2025 | 2,96 | 2,96 | 2,81 | 2,85 | -4,37% | 360,00 |
| 14.02.2025 | 2,95 | 3,09 | 2,94 | 2,98 | -3,09% | 15.500,00 |
| 13.02.2025 | 3,10 | 3,11 | 2,93 | 3,07 | -1,60% | - |
| 12.02.2025 | 3,19 | 3,21 | 3,07 | 3,12 | -2,13% | 26.267,00 |
| 11.02.2025 | 3,02 | 3,21 | 3,02 | 3,19 | 5,67% | 85.000,00 |
| 10.02.2025 | 2,96 | 3,04 | 2,96 | 3,02 | 2,79% | 35.000,00 |
| 07.02.2025 | 2,97 | 2,97 | 2,91 | 2,94 | 0,17% | - |
| 06.02.2025 | 2,99 | 3,00 | 2,92 | 2,93 | -1,94% | 200,00 |
| 05.02.2025 | 2,99 | 3,03 | 2,93 | 2,99 | -0,20% | - |
| 04.02.2025 | 2,99 | 3,03 | 2,92 | 3,00 | -0,56% | 172,00 |
| 03.02.2025 | 2,91 | 3,02 | 2,90 | 3,01 | 1,21% | 12.000,00 |
| 31.01.2025 | 2,97 | 3,00 | 2,94 | 2,98 | 0,71% | - |
| 30.01.2025 | 2,94 | 3,03 | 2,88 | 2,96 | 0,78% | - |
| 29.01.2025 | 2,98 | 2,98 | 2,87 | 2,93 | -1,45% | 17.680,00 |
| 28.01.2025 | 2,96 | 3,00 | 2,91 | 2,98 | -1,69% | 11.255,00 |
| 27.01.2025 | 3,07 | 3,09 | 2,95 | 3,03 | -4,63% | 50.600,00 |
| 24.01.2025 | 3,25 | 3,25 | 3,11 | 3,17 | -1,58% | - |
| 23.01.2025 | 3,21 | 3,26 | 3,19 | 3,22 | 0,34% | - |
| 22.01.2025 | 3,20 | 3,26 | 3,17 | 3,21 | 0,50% | - |
| 21.01.2025 | 3,21 | 3,22 | 3,16 | 3,20 | -0,78% | - |
| 20.01.2025 | 3,24 | 3,25 | 3,17 | 3,22 | -0,59% | 15.000,00 |
| 17.01.2025 | 3,28 | 3,32 | 3,24 | 3,24 | -1,07% | - |
| 16.01.2025 | 3,40 | 3,42 | 3,20 | 3,28 | -2,70% | - |
| 15.01.2025 | 3,34 | 3,38 | 3,30 | 3,37 | 1,29% | - |
| 14.01.2025 | 3,41 | 3,41 | 3,30 | 3,32 | -1,80% | - |
| 13.01.2025 | 3,30 | 3,39 | 3,29 | 3,39 | 3,23% | 1.840,00 |
| 10.01.2025 | 3,21 | 3,33 | 3,19 | 3,28 | 1,80% | 1.085,00 |
| 09.01.2025 | 3,13 | 3,22 | 3,09 | 3,22 | 2,06% | 100,00 |
| 08.01.2025 | 3,19 | 3,27 | 3,12 | 3,16 | -1,10% | - |
| 07.01.2025 | 3,19 | 3,24 | 3,17 | 3,19 | -0,06% | 2.200,00 |
| 06.01.2025 | 3,26 | 3,27 | 3,19 | 3,19 | -0,34% | 400,00 |
| 03.01.2025 | 3,19 | 3,26 | 3,15 | 3,20 | 0,69% | 27.000,00 |
| 02.01.2025 | 3,04 | 3,18 | 3,02 | 3,18 | 6,96% | - |
| 30.12.2024 | 2,97 | 2,98 | 2,95 | 2,98 | -0,13% | 166,00 |
| 27.12.2024 | 2,91 | 2,98 | 2,87 | 2,98 | 2,83% | 2.000,00 |
| 23.12.2024 | 2,87 | 2,92 | 2,86 | 2,90 | 1,29% | 12.000,00 |
| 20.12.2024 | 2,87 | 2,91 | 2,84 | 2,86 | 0,25% | - |
| 19.12.2024 | 2,85 | 2,89 | 2,82 | 2,85 | 0,71% | - |
| 18.12.2024 | 2,84 | 2,88 | 2,82 | 2,83 | -0,60% | - |
| 17.12.2024 | 2,88 | 2,90 | 2,82 | 2,85 | -0,90% | 1.700,00 |
| 16.12.2024 | 2,97 | 2,97 | 2,86 | 2,88 | -2,87% | 51.240,00 |
| 13.12.2024 | 2,98 | 3,00 | 2,95 | 2,96 | -0,77% | - |
| 12.12.2024 | 3,01 | 3,06 | 2,95 | 2,98 | -0,76% | - |
| 11.12.2024 | 2,99 | 3,03 | 2,98 | 3,01 | 0,64% | - |
| 10.12.2024 | 3,01 | 3,03 | 2,96 | 2,99 | -1,03% | 100,00 |
| 09.12.2024 | 2,96 | 3,04 | 2,96 | 3,02 | 2,44% | - |
| 06.12.2024 | 3,07 | 3,08 | 2,94 | 2,95 | -4,41% | 13.000,00 |
| 05.12.2024 | 3,11 | 3,12 | 3,05 | 3,08 | -1,09% | - |
| 04.12.2024 | 3,16 | 3,18 | 3,11 | 3,12 | -1,33% | - |
| 03.12.2024 | 3,11 | 3,17 | 3,10 | 3,16 | 1,64% | 6.000,00 |
| 02.12.2024 | 3,10 | 3,14 | 3,06 | 3,11 | -0,29% | - |
| 29.11.2024 | 3,13 | 3,13 | 3,08 | 3,12 | -0,64% | 4.000,00 |
| 28.11.2024 | 3,12 | 3,14 | 3,11 | 3,14 | 0,38% | - |
| 27.11.2024 | 3,13 | 3,14 | 3,10 | 3,13 | -0,26% | 40.000,00 |
| 26.11.2024 | 3,17 | 3,19 | 3,12 | 3,13 | -1,51% | - |
| 25.11.2024 | 3,24 | 3,26 | 3,14 | 3,18 | -1,70% | - |
| 22.11.2024 | 3,25 | 3,27 | 3,20 | 3,24 | -0,25% | 626,00 |
| 21.11.2024 | 3,16 | 3,25 | 3,15 | 3,24 | 4,44% | 67.000,00 |
| 20.11.2024 | 3,08 | 3,16 | 3,08 | 3,11 | -0,26% | 100,00 |
| 19.11.2024 | 3,07 | 3,12 | 3,05 | 3,11 | 0,81% | - |
| 18.11.2024 | 3,04 | 3,09 | 2,98 | 3,09 | 2,08% | 600,00 |