3,236€
0,86%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 2,79 | 2,92 | 2,79 | 2,92 | 3,66% | 100,00 |
| 04.09.2024 | 2,77 | 2,89 | 2,74 | 2,82 | -2,56% | 9.803,00 |
| 03.09.2024 | 2,95 | 3,00 | 2,87 | 2,89 | -5,09% | 3.401,00 |
| 02.09.2024 | 3,02 | 3,07 | 2,99 | 3,05 | -1,65% | 1.060,00 |
| 30.08.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,68% | 1.000,00 |
| 29.08.2024 | 3,02 | 3,15 | 3,02 | 3,15 | 4,69% | 5.443,00 |
| 28.08.2024 | 3,02 | 3,02 | 3,01 | 3,01 | -2,94% | - |
| 27.08.2024 | 3,04 | 3,10 | 3,04 | 3,10 | 5,84% | 1.600,00 |
| 26.08.2024 | 2,93 | 2,93 | 2,93 | 2,93 | 0,14% | - |
| 23.08.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,72% | - |
| 22.08.2024 | 2,92 | 2,92 | 2,90 | 2,90 | -0,96% | 267,00 |
| 21.08.2024 | 2,90 | 2,95 | 2,90 | 2,93 | -2,30% | 4.600,00 |
| 20.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | 2.133,00 |
| 19.08.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,12% | 200,00 |
| 16.08.2024 | 3,00 | 3,07 | 3,00 | 3,07 | 0,66% | 3,00 |
| 15.08.2024 | 2,94 | 3,05 | 2,94 | 3,05 | 3,78% | 1.825,00 |
| 14.08.2024 | 2,87 | 2,93 | 2,87 | 2,93 | -0,31% | - |
| 13.08.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,62% | - |
| 12.08.2024 | 2,99 | 3,01 | 2,93 | 2,93 | 2,38% | 1.500,00 |
| 09.08.2024 | 2,98 | 2,98 | 2,86 | 2,86 | -1,11% | 33,00 |
| 08.08.2024 | 2,82 | 2,89 | 2,82 | 2,89 | 2,48% | 1.500,00 |
| 07.08.2024 | 2,73 | 2,90 | 2,73 | 2,82 | 3,22% | 400,00 |
| 06.08.2024 | 2,84 | 2,84 | 2,73 | 2,73 | 3,02% | 500,00 |
| 05.08.2024 | 2,80 | 2,80 | 2,64 | 2,65 | -6,52% | 2.038,00 |
| 02.08.2024 | 2,84 | 2,89 | 2,84 | 2,84 | -1,25% | 1.480,00 |
| 01.08.2024 | 2,94 | 2,94 | 2,87 | 2,87 | -1,24% | 49,00 |
| 31.07.2024 | 2,84 | 2,91 | 2,84 | 2,91 | 0,94% | - |
| 30.07.2024 | 2,84 | 2,88 | 2,84 | 2,88 | -2,83% | 160,00 |
| 29.07.2024 | 2,87 | 2,97 | 2,87 | 2,97 | -1,20% | 200,00 |
| 26.07.2024 | 2,90 | 3,04 | 2,90 | 3,00 | 2,77% | 5.150,00 |
| 25.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 5.138,00 |
| 24.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,76% | - |
| 23.07.2024 | 3,01 | 3,03 | 2,96 | 3,03 | 3,90% | 1.660,00 |
| 22.07.2024 | 3,04 | 3,04 | 2,92 | 2,92 | -1,42% | 1.033,00 |
| 19.07.2024 | 3,00 | 3,00 | 2,96 | 2,96 | -1,63% | - |
| 18.07.2024 | 3,02 | 3,02 | 2,99 | 3,01 | -1,41% | - |
| 17.07.2024 | 3,00 | 3,05 | 3,00 | 3,05 | 0,23% | 1.972,00 |
| 16.07.2024 | 3,00 | 3,05 | 2,97 | 3,05 | -1,17% | 20,00 |
| 15.07.2024 | 3,01 | 3,10 | 3,00 | 3,08 | -1,60% | 933,00 |
| 12.07.2024 | 3,04 | 3,13 | 3,04 | 3,13 | 3,03% | 380,00 |
| 11.07.2024 | 3,14 | 3,18 | 3,04 | 3,04 | -5,26% | 16.618,00 |
| 10.07.2024 | 3,14 | 3,21 | 3,14 | 3,21 | -1,02% | 1.558,00 |
| 09.07.2024 | 3,15 | 3,24 | 3,15 | 3,24 | 2,27% | 559,00 |
| 08.07.2024 | 3,16 | 3,17 | 3,16 | 3,17 | -3,53% | - |