2,873€
-1,63%
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 | 2,92 | 2,83 | 2,86 | -2,04% | 3.648,00 |
| 16.07.2025 | 2,84 | 2,92 | 2,84 | 2,92 | -0,78% | 2.500,00 |
| 15.07.2025 | 2,89 | 2,94 | 2,85 | 2,94 | -1,90% | 16,00 |
| 14.07.2025 | 2,83 | 3,00 | 2,83 | 3,00 | 2,74% | 4.474,00 |
| 11.07.2025 | 2,79 | 2,92 | 2,79 | 2,92 | 3,36% | 2.852,00 |
| 10.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,21% | - |
| 09.07.2025 | 2,83 | 2,90 | 2,82 | 2,82 | -2,79% | 1.800,00 |
| 08.07.2025 | 2,76 | 2,90 | 2,75 | 2,90 | 1,75% | 23.000,00 |
| 07.07.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 0,04% | 2.000,00 |
| 04.07.2025 | 2,75 | 2,86 | 2,75 | 2,85 | 0,32% | 4.875,00 |
| 03.07.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 4,95% | 630,00 |
| 02.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,21% | - |
| 01.07.2025 | 2,72 | 2,83 | 2,72 | 2,83 | -0,39% | 1.209,00 |
| 30.06.2025 | 2,71 | 2,84 | 2,71 | 2,84 | 0,11% | 130,00 |
| 27.06.2025 | 2,80 | 2,83 | 2,80 | 2,83 | -1,46% | 710,00 |
| 26.06.2025 | 2,75 | 2,88 | 2,75 | 2,88 | 1,77% | 1.110,00 |
| 25.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,17% | - |
| 24.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -4,90% | 2.450,00 |
| 23.06.2025 | 3,10 | 3,13 | 3,10 | 3,10 | 2,65% | 19.412,00 |
| 20.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,47% | - |
| 19.06.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 0,39% | 1.966,00 |
| 18.06.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 1,09% | 1.200,00 |
| 17.06.2025 | 2,93 | 3,02 | 2,85 | 3,02 | 4,10% | 12.400,00 |
| 16.06.2025 | 2,99 | 3,03 | 2,88 | 2,90 | -3,94% | 19.142,00 |
| 13.06.2025 | 2,87 | 3,02 | 2,87 | 3,02 | 9,62% | 26.370,00 |
| 12.06.2025 | 2,73 | 2,83 | 2,73 | 2,76 | -0,40% | 2.121,00 |
| 11.06.2025 | 2,68 | 2,78 | 2,68 | 2,77 | -0,40% | 661,00 |
| 10.06.2025 | 2,66 | 2,79 | 2,66 | 2,78 | 5,75% | 12.283,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,63 | 2,63 | 0,50% | 4,00 |
| 06.06.2025 | 2,73 | 2,73 | 2,61 | 2,61 | -3,51% | 1.570,00 |
| 05.06.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 4,03% | 1.000,00 |
| 04.06.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -0,08% | - |
| 03.06.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 2,76% | - |
| 02.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -2,87% | - |
| 30.05.2025 | 2,56 | 2,62 | 2,54 | 2,61 | -0,50% | 19.996,00 |
| 29.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,49% | - |
| 28.05.2025 | 2,54 | 2,69 | 2,54 | 2,69 | 2,67% | 5.351,00 |
| 27.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,46% | 214,00 |
| 26.05.2025 | 2,50 | 2,63 | 2,50 | 2,63 | 6,04% | 1.913,00 |
| 23.05.2025 | 2,50 | 2,57 | 2,48 | 2,48 | 0,69% | 100,00 |
| 22.05.2025 | 2,45 | 2,47 | 2,45 | 2,47 | -0,80% | - |
| 21.05.2025 | 2,49 | 2,50 | 2,49 | 2,49 | -2,43% | - |
| 20.05.2025 | 2,48 | 2,55 | 2,47 | 2,55 | 0,00% | 330,00 |
| 19.05.2025 | 2,62 | 2,62 | 2,49 | 2,55 | 1,60% | 2.200,00 |
| 16.05.2025 | 2,59 | 2,62 | 2,47 | 2,51 | 2,70% | 762,00 |
| 15.05.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -2,36% | - |
| 14.05.2025 | 2,65 | 2,65 | 2,50 | 2,50 | 0,32% | 2.400,00 |
| 13.05.2025 | 2,53 | 2,53 | 2,49 | 2,49 | -4,01% | 950,00 |
| 12.05.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 8,12% | 6.770,00 |
| 09.05.2025 | 2,37 | 2,53 | 2,37 | 2,40 | 2,04% | 5.474,00 |
| 08.05.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 0,17% | 1.000,00 |
| 07.05.2025 | 2,34 | 2,36 | 2,34 | 2,35 | -4,08% | 170,00 |
| 06.05.2025 | 2,33 | 2,45 | 2,33 | 2,45 | 1,62% | 1.600,00 |
| 05.05.2025 | 2,40 | 2,41 | 2,40 | 2,41 | -1,63% | 12.650,00 |
| 02.05.2025 | 2,45 | 2,45 | 2,41 | 2,45 | -0,16% | 1.458,00 |
| 30.04.2025 | 2,39 | 2,45 | 2,39 | 2,45 | -0,32% | 405,00 |
| 29.04.2025 | 2,50 | 2,50 | 2,37 | 2,46 | -1,87% | 3.001,00 |
| 28.04.2025 | 2,63 | 2,63 | 2,51 | 2,51 | -3,09% | 11.672,00 |
| 25.04.2025 | 2,50 | 2,60 | 2,50 | 2,59 | 1,53% | 46.890,00 |
| 24.04.2025 | 2,50 | 2,55 | 2,50 | 2,55 | 0,39% | 1.000,00 |
| 23.04.2025 | 2,64 | 2,64 | 2,49 | 2,54 | 2,34% | 1.500,00 |
| 22.04.2025 | 2,50 | 2,50 | 2,45 | 2,48 | 0,89% | 3.523,00 |
| 17.04.2025 | 2,38 | 2,50 | 2,38 | 2,46 | 0,82% | 6.100,00 |
| 16.04.2025 | 2,31 | 2,44 | 2,31 | 2,44 | 0,00% | 5.000,00 |
| 15.04.2025 | 2,47 | 2,47 | 2,43 | 2,44 | 0,83% | 4.650,00 |
| 14.04.2025 | 2,35 | 2,42 | 2,35 | 2,42 | 1,98% | 2.600,00 |
| 11.04.2025 | 2,40 | 2,40 | 2,32 | 2,37 | 0,08% | 6.120,00 |
| 10.04.2025 | 2,45 | 2,46 | 2,31 | 2,37 | -5,16% | 9.530,00 |
| 09.04.2025 | 2,40 | 2,50 | 2,17 | 2,50 | 0,00% | 22.111,00 |
| 08.04.2025 | 2,58 | 2,60 | 2,38 | 2,50 | -1,54% | 3.789,00 |
| 07.04.2025 | 2,44 | 2,55 | 2,30 | 2,54 | -2,35% | 19.504,00 |
| 04.04.2025 | 2,66 | 2,80 | 2,58 | 2,60 | -7,80% | 101.804,00 |
| 03.04.2025 | 2,85 | 2,85 | 2,68 | 2,82 | -2,66% | 2.451,00 |
| 02.04.2025 | 2,95 | 3,06 | 2,90 | 2,90 | -2,79% | 9.740,00 |
| 01.04.2025 | 2,97 | 3,07 | 2,97 | 2,98 | 3,40% | 9.200,00 |
| 31.03.2025 | 2,87 | 2,88 | 2,84 | 2,88 | -2,77% | 1.000,00 |
| 28.03.2025 | 2,87 | 2,96 | 2,87 | 2,96 | 2,21% | 350,00 |
| 27.03.2025 | 2,88 | 2,90 | 2,85 | 2,90 | -1,59% | 1.450,00 |
| 26.03.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,58% | 5.500,00 |
| 25.03.2025 | 2,82 | 2,96 | 2,82 | 2,93 | 1,03% | 8.095,00 |
| 24.03.2025 | 2,88 | 2,90 | 2,83 | 2,90 | -0,99% | 1.500,00 |
| 21.03.2025 | 2,90 | 2,93 | 2,90 | 2,93 | 3,68% | 1.339,00 |
| 20.03.2025 | 2,80 | 2,90 | 2,80 | 2,83 | 0,68% | 3.099,00 |
| 19.03.2025 | 2,74 | 2,86 | 2,74 | 2,81 | -0,50% | 7.700,00 |
| 18.03.2025 | 2,81 | 2,88 | 2,76 | 2,82 | 0,11% | 4.311,00 |
| 17.03.2025 | 2,67 | 2,82 | 2,67 | 2,82 | 3,19% | 3.200,00 |
| 14.03.2025 | 2,69 | 2,73 | 2,69 | 2,73 | -1,09% | 1.450,00 |
| 13.03.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 2,22% | 2.023,00 |
| 12.03.2025 | 2,66 | 2,70 | 2,66 | 2,70 | 1,50% | 5.250,00 |
| 11.03.2025 | 2,59 | 2,67 | 2,58 | 2,66 | 1,14% | 5.600,00 |
| 10.03.2025 | 2,66 | 2,67 | 2,63 | 2,63 | 1,51% | 11.204,00 |
| 07.03.2025 | 2,48 | 2,60 | 2,48 | 2,59 | 0,58% | 6.500,00 |
| 06.03.2025 | 2,51 | 2,58 | 2,51 | 2,58 | -0,88% | 1.214,00 |
| 05.03.2025 | 2,59 | 2,69 | 2,50 | 2,60 | -2,29% | 49.650,00 |
| 04.03.2025 | 2,70 | 2,70 | 2,51 | 2,66 | -4,01% | 24.800,00 |
| 03.03.2025 | 2,80 | 2,81 | 2,72 | 2,77 | -0,07% | 4.700,00 |
| 28.02.2025 | 2,69 | 2,77 | 2,69 | 2,77 | -0,82% | 1.498,00 |
| 27.02.2025 | 2,83 | 2,83 | 2,68 | 2,80 | -1,86% | 16.252,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,73 | 2,85 | -1,08% | 19.754,00 |
| 25.02.2025 | 2,79 | 2,88 | 2,79 | 2,88 | -0,03% | 2.100,00 |