2,825€
-1,60%
Echtzeit-Aktienkurs VAR ENERGI ASA
Bid:
Ask:
Aktienkurse zur VAR ENERGI ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,90 | 2,91 | 2,82 | 2,89 | -0,62% | 3.000,00 |
| 16.07.2025 | 2,90 | 2,91 | 2,86 | 2,90 | 0,38% | - |
| 15.07.2025 | 2,90 | 2,91 | 2,85 | 2,89 | -0,48% | - |
| 14.07.2025 | 2,90 | 2,97 | 2,88 | 2,91 | 0,90% | 300,00 |
| 11.07.2025 | 2,85 | 2,90 | 2,83 | 2,88 | 0,91% | 500,00 |
| 10.07.2025 | 2,88 | 2,89 | 2,81 | 2,85 | -0,04% | - |
| 09.07.2025 | 2,82 | 2,89 | 2,82 | 2,86 | 0,71% | - |
| 08.07.2025 | 2,82 | 2,87 | 2,79 | 2,84 | 0,89% | 1.000,00 |
| 07.07.2025 | 2,81 | 2,81 | 2,76 | 2,81 | 0,36% | - |
| 04.07.2025 | 2,82 | 2,84 | 2,77 | 2,80 | 0,21% | 1.250,00 |
| 03.07.2025 | 2,77 | 2,82 | 2,75 | 2,79 | 0,83% | - |
| 02.07.2025 | 2,76 | 2,79 | 2,72 | 2,77 | 0,87% | - |
| 01.07.2025 | 2,76 | 2,77 | 2,71 | 2,75 | -0,18% | - |
| 30.06.2025 | 2,77 | 2,79 | 2,72 | 2,75 | -0,36% | 2.000,00 |
| 27.06.2025 | 2,79 | 2,79 | 2,74 | 2,76 | -0,47% | 700,00 |
| 26.06.2025 | 2,77 | 2,81 | 2,76 | 2,78 | -1,03% | 6.750,00 |
| 25.06.2025 | 2,84 | 2,89 | 2,77 | 2,80 | -1,61% | - |
| 24.06.2025 | 2,98 | 2,98 | 2,80 | 2,85 | -4,68% | - |
| 23.06.2025 | 3,02 | 3,19 | 2,99 | 2,99 | -1,32% | 12.198,00 |
| 20.06.2025 | 3,07 | 3,09 | 3,02 | 3,03 | -0,85% | - |
| 19.06.2025 | 2,96 | 3,09 | 2,96 | 3,06 | 2,52% | - |
| 18.06.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -0,90% | - |
| 17.06.2025 | 2,91 | 3,02 | 2,91 | 3,01 | 2,91% | - |
| 16.06.2025 | 2,94 | 3,02 | 2,89 | 2,92 | -0,88% | 10.000,00 |
| 13.06.2025 | 2,90 | 2,98 | 2,85 | 2,95 | 4,06% | 8.650,00 |
| 12.06.2025 | 2,76 | 2,84 | 2,75 | 2,83 | 3,17% | 2.160,00 |
| 11.06.2025 | 2,74 | 2,77 | 2,70 | 2,75 | 0,37% | - |
| 10.06.2025 | 2,65 | 2,75 | 2,65 | 2,74 | 1,63% | - |
| 09.06.2025 | 2,69 | 2,70 | 2,64 | 2,69 | 0,19% | - |
| 06.06.2025 | 2,64 | 2,69 | 2,63 | 2,69 | 2,17% | 500,00 |
| 05.06.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -1,83% | - |
| 04.06.2025 | 2,67 | 2,69 | 2,63 | 2,68 | 0,68% | - |
| 03.06.2025 | 2,66 | 2,66 | 2,60 | 2,66 | -0,41% | - |
| 02.06.2025 | 2,58 | 2,67 | 2,56 | 2,67 | 3,85% | - |
| 30.05.2025 | 2,57 | 2,61 | 2,53 | 2,57 | 0,16% | - |
| 29.05.2025 | 2,64 | 2,64 | 2,56 | 2,57 | -1,68% | - |
| 28.05.2025 | 2,60 | 2,67 | 2,58 | 2,61 | 0,35% | 2.800,00 |
| 27.05.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 1,28% | 3.100,00 |
| 26.05.2025 | 2,56 | 2,58 | 2,53 | 2,57 | 1,86% | - |
| 23.05.2025 | 2,52 | 2,56 | 2,48 | 2,53 | -0,04% | - |
| 22.05.2025 | 2,53 | 2,54 | 2,50 | 2,53 | 0,08% | - |
| 21.05.2025 | 2,54 | 2,59 | 2,50 | 2,52 | -0,59% | - |
| 20.05.2025 | 2,50 | 2,55 | 2,49 | 2,54 | 0,95% | 4.000,00 |
| 19.05.2025 | 2,52 | 2,59 | 2,49 | 2,52 | -2,25% | 2.500,00 |
| 16.05.2025 | 2,53 | 2,60 | 2,50 | 2,57 | 1,58% | 28.000,00 |
| 15.05.2025 | 2,51 | 2,54 | 2,47 | 2,53 | 0,60% | - |
| 14.05.2025 | 2,57 | 2,60 | 2,51 | 2,52 | -1,79% | 5.000,00 |
| 13.05.2025 | 2,53 | 2,59 | 2,52 | 2,56 | 1,26% | - |
| 12.05.2025 | 2,50 | 2,58 | 2,50 | 2,53 | 1,44% | - |
| 09.05.2025 | 2,43 | 2,50 | 2,42 | 2,50 | 3,14% | 800,00 |
| 08.05.2025 | 2,38 | 2,43 | 2,37 | 2,42 | 2,02% | 800,00 |
| 07.05.2025 | 2,40 | 2,42 | 2,36 | 2,37 | -0,88% | 27.775,00 |
| 06.05.2025 | 2,39 | 2,41 | 2,34 | 2,39 | 0,80% | 6.998,00 |
| 05.05.2025 | 2,36 | 2,38 | 2,29 | 2,37 | -0,63% | 10.250,00 |
| 02.05.2025 | 2,44 | 2,46 | 2,34 | 2,39 | -1,48% | 2.250,00 |
| 30.04.2025 | 2,41 | 2,47 | 2,39 | 2,43 | -0,61% | 2.468,00 |
| 29.04.2025 | 2,47 | 2,47 | 2,40 | 2,44 | -4,61% | - |
| 28.04.2025 | 2,57 | 2,60 | 2,54 | 2,56 | -0,78% | 400,00 |
| 25.04.2025 | 2,56 | 2,58 | 2,51 | 2,58 | 1,74% | 780,00 |
| 24.04.2025 | 2,48 | 2,56 | 2,48 | 2,53 | 1,52% | 100.000,00 |
| 23.04.2025 | 2,48 | 2,61 | 2,48 | 2,50 | -3,07% | 5.400,00 |
| 22.04.2025 | 2,47 | 2,60 | 2,39 | 2,58 | 3,58% | 6.000,00 |
| 17.04.2025 | 2,44 | 2,51 | 2,43 | 2,49 | 3,28% | - |
| 16.04.2025 | 2,40 | 2,44 | 2,33 | 2,41 | -0,04% | 7.000,00 |
| 15.04.2025 | 2,39 | 2,43 | 2,39 | 2,41 | 0,04% | 3.600,00 |
| 14.04.2025 | 2,38 | 2,43 | 2,34 | 2,41 | 1,09% | 2.600,00 |
| 11.04.2025 | 2,46 | 2,46 | 2,26 | 2,38 | 1,75% | 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 |