2,955€
1,53%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,95 | 2,95 | 2,88 | 2,94 | 1,19% | - |
| 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 |
| 15.11.2024 | 2,95 | 3,02 | 2,95 | 3,02 | 2,41% | 8.091,00 |
| 14.11.2024 | 2,89 | 2,95 | 2,88 | 2,95 | 2,93% | 7.030,00 |
| 13.11.2024 | 2,82 | 2,87 | 2,82 | 2,87 | 2,36% | 505,00 |
| 12.11.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,81% | - |
| 11.11.2024 | 2,86 | 2,90 | 2,82 | 2,88 | -1,37% | 360,00 |
| 08.11.2024 | 2,87 | 2,92 | 2,87 | 2,92 | 3,11% | 30,00 |
| 07.11.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,11% | - |
| 06.11.2024 | 2,85 | 2,87 | 2,76 | 2,80 | -1,68% | 28.234,00 |
| 05.11.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -1,89% | - |
| 04.11.2024 | 2,92 | 2,92 | 2,82 | 2,91 | 2,80% | 1.306,00 |
| 01.11.2024 | 2,86 | 2,87 | 2,83 | 2,83 | -0,77% | - |
| 31.10.2024 | 2,88 | 2,97 | 2,85 | 2,85 | -1,15% | 21.000,00 |
| 30.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,34% | - |
| 29.10.2024 | 2,87 | 2,95 | 2,87 | 2,95 | 1,72% | 5.405,00 |
| 28.10.2024 | 2,88 | 2,90 | 2,80 | 2,90 | -7,02% | 58.000,00 |
| 25.10.2024 | 2,98 | 3,12 | 2,98 | 3,12 | 2,60% | 350,00 |
| 24.10.2024 | 3,06 | 3,06 | 3,04 | 3,04 | 0,90% | 16.000,00 |
| 23.10.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -2,81% | - |
| 22.10.2024 | 2,96 | 3,10 | 2,96 | 3,10 | 2,65% | 10.600,00 |
| 21.10.2024 | 2,95 | 3,04 | 2,95 | 3,02 | 2,03% | 6.500,00 |
| 18.10.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,10% | 1.000,00 |
| 17.10.2024 | 2,95 | 2,96 | 2,94 | 2,96 | -1,43% | 17.600,00 |
| 16.10.2024 | 2,93 | 3,04 | 2,93 | 3,00 | 0,33% | 18.930,00 |
| 15.10.2024 | 3,02 | 3,02 | 2,90 | 2,99 | -4,29% | 6.000,00 |
| 14.10.2024 | 3,10 | 3,14 | 2,98 | 3,12 | 6,88% | 2.285,00 |
| 11.10.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 10.10.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,22% | - |
| 09.10.2024 | 2,96 | 3,01 | 2,96 | 3,01 | -1,60% | 170,00 |
| 08.10.2024 | 3,10 | 3,15 | 3,06 | 3,06 | -0,49% | 1.000,00 |
| 07.10.2024 | 2,99 | 3,12 | 2,99 | 3,07 | -1,47% | 1.455,00 |
| 04.10.2024 | 2,99 | 3,12 | 2,99 | 3,12 | 2,53% | 138,00 |
| 03.10.2024 | 3,05 | 3,05 | 2,98 | 3,04 | -0,23% | 14.220,00 |
| 02.10.2024 | 2,92 | 3,05 | 2,92 | 3,05 | 8,81% | 23,00 |
| 01.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,27% | 1.406,00 |
| 30.09.2024 | 2,87 | 2,90 | 2,77 | 2,84 | 1,68% | 859,00 |
| 27.09.2024 | 2,69 | 2,79 | 2,69 | 2,79 | 0,65% | 1.000,00 |
| 26.09.2024 | 2,86 | 2,86 | 2,72 | 2,77 | -2,77% | 4.640,00 |
| 25.09.2024 | 2,83 | 2,88 | 2,83 | 2,85 | -3,71% | 2.350,00 |
| 24.09.2024 | 2,81 | 2,96 | 2,81 | 2,96 | 7,20% | 500,00 |
| 23.09.2024 | 2,77 | 2,77 | 2,76 | 2,76 | -0,22% | - |
| 20.09.2024 | 2,77 | 2,77 | 2,77 | 2,77 | -4,02% | - |
| 19.09.2024 | 2,77 | 2,89 | 2,77 | 2,89 | 4,19% | 1.100,00 |
| 18.09.2024 | 2,75 | 2,77 | 2,75 | 2,77 | -2,67% | 1.000,00 |
| 17.09.2024 | 2,88 | 2,88 | 2,85 | 2,85 | -0,11% | 2.020,00 |
| 16.09.2024 | 2,75 | 2,85 | 2,75 | 2,85 | 4,09% | 1.870,00 |
| 13.09.2024 | 2,76 | 2,76 | 2,74 | 2,74 | -0,47% | - |
| 12.09.2024 | 2,69 | 2,75 | 2,69 | 2,75 | -0,65% | 1.600,00 |
| 11.09.2024 | 2,67 | 2,77 | 2,67 | 2,77 | 2,52% | 1.000,00 |
| 10.09.2024 | 2,82 | 2,82 | 2,70 | 2,70 | -4,22% | 44.100,00 |
| 09.09.2024 | 2,88 | 2,88 | 2,77 | 2,82 | 1,33% | 78.637,00 |
| 06.09.2024 | 2,87 | 2,87 | 2,78 | 2,78 | -4,69% | 4.000,00 |