2,332€
-1,67%
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 | 2,33 | -1,56% | 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 |
| 24.02.2025 | 2,93 | 2,93 | 2,83 | 2,88 | -1,81% | 4.096,00 |
| 21.02.2025 | 2,87 | 2,94 | 2,87 | 2,93 | 0,27% | 13.952,00 |
| 20.02.2025 | 2,87 | 2,93 | 2,87 | 2,93 | 0,76% | 2.000,00 |
| 19.02.2025 | 2,81 | 2,90 | 2,81 | 2,90 | 0,87% | 520,00 |
| 18.02.2025 | 2,79 | 2,88 | 2,79 | 2,88 | 0,00% | 6.824,00 |
| 17.02.2025 | 2,84 | 2,89 | 2,84 | 2,88 | -4,03% | 23.537,00 |
| 14.02.2025 | 2,98 | 3,03 | 2,98 | 3,00 | -1,64% | 6.535,00 |
| 13.02.2025 | 3,04 | 3,05 | 2,90 | 3,05 | -2,56% | 5.295,00 |
| 12.02.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -3,54% | - |
| 11.02.2025 | 3,07 | 3,25 | 3,07 | 3,25 | 5,39% | 8.726,00 |
| 10.02.2025 | 3,01 | 3,08 | 2,95 | 3,08 | 2,63% | 1.822,00 |
| 07.02.2025 | 2,89 | 3,00 | 2,89 | 3,00 | 0,00% | 7.350,00 |
| 06.02.2025 | 2,90 | 3,01 | 2,90 | 3,00 | 3,41% | 1.440,00 |
| 05.02.2025 | 2,93 | 2,97 | 2,90 | 2,90 | -2,32% | 519,00 |
| 04.02.2025 | 2,96 | 2,97 | 2,92 | 2,97 | -0,97% | 230,00 |
| 03.02.2025 | 2,95 | 3,03 | 2,95 | 3,00 | -1,19% | 11.289,00 |
| 31.01.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 1,17% | 7.870,00 |
| 30.01.2025 | 2,95 | 3,00 | 2,95 | 3,00 | 3,09% | 17.450,00 |
| 29.01.2025 | 2,89 | 2,97 | 2,89 | 2,91 | -2,22% | 5.650,00 |
| 28.01.2025 | 2,97 | 2,98 | 2,90 | 2,98 | -2,39% | 11.900,00 |
| 27.01.2025 | 3,00 | 3,09 | 2,98 | 3,05 | -4,27% | 31.910,00 |
| 24.01.2025 | 3,19 | 3,19 | 3,19 | 3,19 | 0,57% | 15,00 |
| 23.01.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 0,60% | - |
| 22.01.2025 | 3,16 | 3,22 | 3,15 | 3,15 | -0,35% | 2.300,00 |
| 21.01.2025 | 3,15 | 3,16 | 3,15 | 3,16 | -3,63% | - |
| 20.01.2025 | 3,19 | 3,28 | 3,19 | 3,28 | -1,18% | 4.500,00 |
| 17.01.2025 | 3,24 | 3,32 | 3,22 | 3,32 | 1,10% | 4.000,00 |
| 16.01.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,70% | - |
| 15.01.2025 | 3,30 | 3,39 | 3,30 | 3,30 | 0,12% | 13.978,00 |
| 14.01.2025 | 3,32 | 3,38 | 3,30 | 3,30 | -0,36% | 1.610,00 |
| 13.01.2025 | 3,31 | 3,38 | 3,31 | 3,31 | 1,60% | 4.570,00 |
| 10.01.2025 | 3,17 | 3,26 | 3,17 | 3,26 | 5,57% | 11.500,00 |
| 09.01.2025 | 3,09 | 3,09 | 3,09 | 3,09 | -2,22% | - |
| 08.01.2025 | 3,20 | 3,24 | 3,15 | 3,16 | -1,31% | 6.254,00 |
| 07.01.2025 | 3,13 | 3,25 | 3,13 | 3,20 | 0,53% | 6.867,00 |
| 06.01.2025 | 3,18 | 3,26 | 3,18 | 3,18 | -0,16% | 700,00 |
| 03.01.2025 | 3,14 | 3,24 | 3,14 | 3,19 | 1,95% | 2.556,00 |
| 02.01.2025 | 3,09 | 3,19 | 2,98 | 3,13 | 3,54% | 2.230,00 |
| 30.12.2024 | 2,95 | 3,02 | 2,95 | 3,02 | 4,50% | 12.580,00 |
| 27.12.2024 | 2,89 | 2,89 | 2,89 | 2,89 | 0,00% | - |
| 23.12.2024 | 2,83 | 2,92 | 2,83 | 2,89 | -1,03% | 300,00 |
| 20.12.2024 | 2,83 | 2,94 | 2,83 | 2,92 | 4,29% | 4.300,00 |
| 19.12.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,57% | - |
| 18.12.2024 | 2,81 | 2,87 | 2,81 | 2,87 | 0,84% | 350,00 |
| 17.12.2024 | 2,85 | 2,85 | 2,80 | 2,85 | -3,03% | 1.300,00 |
| 16.12.2024 | 3,01 | 3,01 | 2,86 | 2,94 | -2,03% | 5.120,00 |
| 13.12.2024 | 2,97 | 3,00 | 2,97 | 3,00 | -0,13% | 850,00 |
| 12.12.2024 | 2,97 | 3,00 | 2,97 | 3,00 | 1,01% | 400,00 |
| 11.12.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 0,75% | - |
| 10.12.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -1,01% | - |
| 09.12.2024 | 2,95 | 2,98 | 2,95 | 2,98 | -3,62% | - |
| 06.12.2024 | 3,01 | 3,09 | 3,01 | 3,09 | 0,68% | 3.250,00 |
| 05.12.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -2,91% | - |
| 04.12.2024 | 3,17 | 3,21 | 3,17 | 3,17 | 2,46% | 10.000,00 |
| 03.12.2024 | 3,05 | 3,09 | 3,05 | 3,09 | -0,23% | - |
| 02.12.2024 | 3,16 | 3,16 | 3,06 | 3,10 | -0,93% | 502,00 |
| 29.11.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -2,22% | 10.000,00 |
| 28.11.2024 | 3,10 | 3,20 | 3,10 | 3,20 | 4,07% | 7.046,00 |
| 27.11.2024 | 3,07 | 3,07 | 3,07 | 3,07 | -3,12% | - |
| 26.11.2024 | 3,06 | 3,17 | 3,06 | 3,17 | -1,00% | 5.000,00 |
| 25.11.2024 | 3,18 | 3,27 | 3,18 | 3,20 | 1,97% | 4.150,00 |
| 22.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 21.11.2024 | 3,05 | 3,20 | 3,05 | 3,20 | 3,23% | 12.100,00 |
| 20.11.2024 | 3,15 | 3,15 | 3,10 | 3,10 | -1,56% | 1.467,00 |
| 19.11.2024 | 3,02 | 3,15 | 3,02 | 3,15 | 4,17% | 167,00 |
| 18.11.2024 | 3,01 | 3,02 | 3,01 | 3,02 | 0,07% | 500,00 |