2,947€
1,55%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,94 | 2,95 | 2,88 | 2,95 | 0,51% | - |
| 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 |
| 15.11.2024 | 2,93 | 3,09 | 2,93 | 3,03 | 2,79% | 900,00 |
| 14.11.2024 | 2,85 | 3,00 | 2,85 | 2,94 | 2,97% | - |
| 13.11.2024 | 2,84 | 2,87 | 2,81 | 2,86 | 0,25% | 3.600,00 |
| 12.11.2024 | 2,85 | 2,89 | 2,83 | 2,85 | -0,73% | - |
| 11.11.2024 | 2,89 | 2,91 | 2,81 | 2,87 | 0,00% | 11.000,00 |
| 08.11.2024 | 2,92 | 2,93 | 2,85 | 2,87 | -0,97% | - |
| 07.11.2024 | 2,85 | 2,93 | 2,83 | 2,90 | 1,90% | - |
| 06.11.2024 | 2,87 | 2,89 | 2,78 | 2,85 | -0,87% | 3.156,00 |
| 05.11.2024 | 2,89 | 2,90 | 2,85 | 2,87 | -0,38% | - |
| 04.11.2024 | 2,85 | 2,94 | 2,84 | 2,88 | 1,59% | 1.750,00 |
| 01.11.2024 | 2,92 | 2,93 | 2,82 | 2,84 | -2,71% | 8.000,00 |
| 31.10.2024 | 2,95 | 2,95 | 2,88 | 2,92 | -1,02% | - |
| 30.10.2024 | 2,94 | 2,97 | 2,92 | 2,95 | 0,03% | 1.000,00 |
| 29.10.2024 | 2,93 | 2,97 | 2,90 | 2,95 | 1,90% | - |
| 28.10.2024 | 3,03 | 3,03 | 2,80 | 2,89 | -5,55% | 3.850,00 |
| 25.10.2024 | 3,00 | 3,09 | 2,98 | 3,06 | 2,03% | - |
| 24.10.2024 | 3,02 | 3,11 | 2,97 | 3,00 | -0,53% | - |
| 23.10.2024 | 3,08 | 3,10 | 3,00 | 3,02 | 0,03% | 13.400,00 |
| 22.10.2024 | 3,02 | 3,09 | 3,01 | 3,02 | 0,80% | - |
| 21.10.2024 | 2,93 | 3,00 | 2,93 | 2,99 | 1,87% | 6.200,00 |
| 18.10.2024 | 2,95 | 3,02 | 2,92 | 2,94 | -0,24% | 1.118,00 |
| 17.10.2024 | 2,96 | 2,97 | 2,90 | 2,94 | -0,17% | 1.050,00 |
| 16.10.2024 | 2,90 | 3,01 | 2,89 | 2,95 | -1,17% | 200,00 |
| 15.10.2024 | 3,06 | 3,07 | 2,87 | 2,98 | -2,87% | 4.550,00 |
| 14.10.2024 | 3,04 | 3,10 | 3,01 | 3,07 | 0,26% | 37.000,00 |
| 11.10.2024 | 3,02 | 3,06 | 2,96 | 3,06 | 1,42% | - |
| 10.10.2024 | 2,94 | 3,02 | 2,89 | 3,02 | 2,48% | - |
| 09.10.2024 | 3,02 | 3,02 | 2,92 | 2,95 | -2,42% | 2.630,00 |
| 08.10.2024 | 3,12 | 3,14 | 2,99 | 3,02 | -3,64% | - |
| 07.10.2024 | 3,10 | 3,17 | 3,10 | 3,13 | 0,80% | - |
| 04.10.2024 | 3,05 | 3,13 | 3,04 | 3,11 | 2,10% | - |
| 03.10.2024 | 3,01 | 3,06 | 2,98 | 3,05 | 0,73% | 11.000,00 |
| 02.10.2024 | 2,90 | 3,05 | 2,89 | 3,02 | 5,77% | - |
| 01.10.2024 | 2,81 | 2,91 | 2,74 | 2,86 | 2,11% | - |
| 30.09.2024 | 2,80 | 2,81 | 2,75 | 2,80 | -0,18% | - |
| 27.09.2024 | 2,76 | 2,81 | 2,72 | 2,80 | 3,13% | 6.040,00 |
| 26.09.2024 | 2,93 | 2,93 | 2,67 | 2,72 | -5,88% | 9.250,00 |
| 25.09.2024 | 2,89 | 2,91 | 2,79 | 2,89 | -0,48% | - |
| 24.09.2024 | 2,87 | 2,93 | 2,85 | 2,90 | 1,26% | - |
| 23.09.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 2,65% | - |
| 20.09.2024 | 2,78 | 2,80 | 2,75 | 2,79 | 0,68% | 4.200,00 |
| 19.09.2024 | 2,77 | 2,86 | 2,77 | 2,77 | 0,80% | 2.820,00 |
| 18.09.2024 | 2,79 | 2,80 | 2,75 | 2,75 | -1,36% | - |
| 17.09.2024 | 2,85 | 2,85 | 2,76 | 2,79 | -2,11% | - |
| 16.09.2024 | 2,80 | 2,85 | 2,79 | 2,85 | 1,82% | - |
| 13.09.2024 | 2,78 | 2,82 | 2,77 | 2,80 | 0,68% | - |
| 12.09.2024 | 2,75 | 2,79 | 2,71 | 2,78 | 0,98% | - |
| 11.09.2024 | 2,72 | 2,77 | 2,70 | 2,75 | 1,93% | 5.040,00 |
| 10.09.2024 | 2,79 | 2,80 | 2,68 | 2,70 | -3,54% | - |
| 09.09.2024 | 2,79 | 2,82 | 2,75 | 2,80 | 1,08% | - |
| 06.09.2024 | 2,89 | 2,90 | 2,76 | 2,77 | -2,81% | - |