34,267NOK
0,55%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 34,48 | 34,68 | 34,25 | 34,31 | 0,68% | - |
| 17.06.2025 | 34,03 | 34,35 | 33,91 | 34,08 | 1,46% | 21.549,00 |
| 16.06.2025 | 33,80 | 34,42 | 33,55 | 33,59 | -0,97% | 18.233,00 |
| 13.06.2025 | 34,17 | 34,17 | 33,27 | 33,92 | 5,02% | 51.719,00 |
| 12.06.2025 | 32,20 | 32,50 | 32,19 | 32,30 | 0,81% | 68.793,00 |
| 11.06.2025 | 31,76 | 32,04 | 31,42 | 32,04 | 1,65% | 14.855,00 |
| 10.06.2025 | 30,89 | 31,57 | 30,89 | 31,52 | 2,64% | 23.034,00 |
| 09.06.2025 | 30,91 | 31,00 | 30,45 | 30,71 | 0,19% | - |
| 06.06.2025 | 30,50 | 30,67 | 30,50 | 30,65 | 0,16% | 24.848,00 |
| 05.06.2025 | 31,00 | 31,00 | 30,57 | 30,60 | -1,07% | 26.426,00 |
| 04.06.2025 | 30,36 | 30,98 | 30,36 | 30,93 | 2,08% | 58.504,00 |
| 03.06.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,49% | 2.311,00 |
| 02.06.2025 | 29,99 | 30,45 | 29,69 | 30,45 | 2,63% | 751.016,00 |
| 30.05.2025 | 29,22 | 29,97 | 29,22 | 29,67 | -2,62% | 15.576,00 |
| 29.05.2025 | 30,80 | 30,88 | 29,74 | 30,47 | 1,60% | - |
| 28.05.2025 | 30,12 | 30,12 | 29,99 | 29,99 | 1,08% | 672,00 |
| 27.05.2025 | 29,70 | 30,00 | 29,67 | 29,67 | 1,51% | 6.221,00 |
| 26.05.2025 | 29,29 | 29,49 | 29,23 | 29,23 | 1,32% | 25.600,00 |
| 23.05.2025 | 29,10 | 29,10 | 28,66 | 28,85 | -0,69% | 25.328,00 |
| 22.05.2025 | 29,17 | 29,17 | 28,93 | 29,05 | -2,61% | 5.669,00 |
| 21.05.2025 | 29,48 | 29,83 | 29,48 | 29,83 | 2,69% | 12.040,00 |
| 20.05.2025 | 29,73 | 29,73 | 28,95 | 29,05 | 0,14% | 18.204,00 |
| 19.05.2025 | 30,00 | 30,00 | 29,00 | 29,01 | -2,94% | 94.948,00 |
| 16.05.2025 | 29,20 | 29,89 | 29,20 | 29,89 | 2,36% | 1.050,00 |
| 15.05.2025 | 29,65 | 29,65 | 28,80 | 29,20 | -0,82% | 6.041,00 |
| 14.05.2025 | 29,94 | 29,94 | 29,23 | 29,44 | -0,47% | 176.646,00 |
| 13.05.2025 | 29,30 | 29,58 | 29,23 | 29,58 | 0,31% | 94.734,00 |
| 12.05.2025 | 29,56 | 29,77 | 29,23 | 29,49 | 2,36% | 715.062,00 |
| 09.05.2025 | 28,70 | 29,04 | 28,49 | 28,81 | 2,75% | 85.020,00 |
| 08.05.2025 | 27,90 | 28,19 | 27,90 | 28,04 | 0,14% | 7.212,00 |
| 07.05.2025 | 28,09 | 28,10 | 27,90 | 28,00 | -0,32% | 20.075,00 |
| 06.05.2025 | 27,67 | 28,17 | 27,67 | 28,09 | 1,92% | 60.020,00 |
| 05.05.2025 | 28,27 | 28,27 | 27,16 | 27,56 | -1,57% | 72.184,00 |
| 02.05.2025 | 28,61 | 28,61 | 27,51 | 28,00 | -1,58% | 248.932,00 |
| 30.04.2025 | 28,50 | 28,79 | 28,34 | 28,45 | -0,87% | 6.189,00 |
| 29.04.2025 | 29,30 | 29,30 | 28,36 | 28,70 | -5,06% | 36.655,00 |
| 28.04.2025 | 30,59 | 30,59 | 30,19 | 30,23 | 0,27% | 2.496,00 |
| 25.04.2025 | 29,83 | 30,15 | 29,83 | 30,15 | 1,04% | 2.500,00 |
| 24.04.2025 | 29,69 | 30,34 | 29,66 | 29,84 | 0,00% | 145.101,00 |
| 23.04.2025 | 30,66 | 31,04 | 29,62 | 29,84 | 2,90% | 174.619,00 |
| 22.04.2025 | 28,63 | 29,25 | 28,56 | 29,00 | 0,69% | 5.667,00 |
| 16.04.2025 | 28,82 | 28,88 | 28,57 | 28,80 | 0,00% | 1.033,00 |
| 15.04.2025 | 29,05 | 29,10 | 28,70 | 28,80 | 0,24% | 6.989,00 |
| 14.04.2025 | 28,48 | 29,18 | 28,41 | 28,73 | 1,88% | 43.320,00 |
| 11.04.2025 | 28,00 | 28,25 | 27,50 | 28,20 | 1,88% | 201.915,00 |
| 10.04.2025 | 29,17 | 29,17 | 27,66 | 27,68 | 1,02% | 201.096,00 |
| 09.04.2025 | 27,95 | 28,33 | 26,84 | 27,40 | -5,71% | 319.471,00 |
| 08.04.2025 | 29,81 | 29,81 | 28,50 | 29,06 | 1,79% | 101.330,00 |
| 07.04.2025 | 28,77 | 28,79 | 26,94 | 28,55 | -2,99% | 81.713,00 |
| 04.04.2025 | 31,10 | 31,10 | 29,25 | 29,43 | -5,06% | 559.518,00 |
| 03.04.2025 | 32,53 | 32,92 | 30,95 | 31,00 | -7,44% | 234.190,00 |
| 02.04.2025 | 34,02 | 34,02 | 33,49 | 33,49 | -1,85% | 1.007,00 |
| 01.04.2025 | 34,00 | 34,30 | 34,00 | 34,12 | 0,71% | 123.747,00 |
| 31.03.2025 | 32,80 | 33,88 | 32,70 | 33,88 | 2,36% | 11.035,00 |
| 28.03.2025 | 34,13 | 34,13 | 32,90 | 33,10 | 0,39% | 10.078,00 |
| 27.03.2025 | 33,51 | 33,51 | 32,97 | 32,97 | -1,02% | 7.899,00 |
| 26.03.2025 | 33,00 | 33,53 | 32,99 | 33,31 | 1,74% | 303.441,00 |
| 25.03.2025 | 33,01 | 33,15 | 32,74 | 32,74 | 0,40% | 990.997,00 |
| 24.03.2025 | 32,92 | 33,07 | 32,40 | 32,61 | -1,48% | 30.369,00 |
| 21.03.2025 | 33,40 | 33,56 | 33,00 | 33,10 | 0,70% | 1.700.413,00 |
| 20.03.2025 | 33,25 | 34,99 | 32,71 | 32,87 | 2,33% | 421.349,00 |
| 18.03.2025 | 33,25 | 33,25 | 32,09 | 32,12 | 1,39% | 8.186,00 |
| 17.03.2025 | 31,59 | 31,83 | 31,27 | 31,68 | 2,19% | 4.411,00 |
| 14.03.2025 | 31,31 | 31,31 | 31,00 | 31,00 | -2,05% | 4.700,00 |
| 13.03.2025 | 31,11 | 31,94 | 31,11 | 31,65 | 1,93% | 454.715,00 |
| 12.03.2025 | 30,80 | 31,05 | 30,72 | 31,05 | 1,74% | 6.371,00 |
| 11.03.2025 | 30,61 | 30,61 | 30,52 | 30,52 | -0,29% | 501,00 |
| 10.03.2025 | 30,68 | 31,16 | 30,22 | 30,61 | 0,23% | 35.763,00 |
| 07.03.2025 | 29,69 | 30,61 | 29,68 | 30,54 | 2,66% | 975.844,00 |
| 06.03.2025 | 30,03 | 30,03 | 29,45 | 29,75 | 0,51% | 1.587.119,00 |
| 05.03.2025 | 29,87 | 30,70 | 29,42 | 29,60 | -1,86% | 295.245,00 |
| 04.03.2025 | 31,44 | 31,44 | 29,68 | 30,16 | -5,63% | 626.877,00 |
| 03.03.2025 | 31,70 | 33,01 | 31,59 | 31,96 | 0,98% | 212.957,00 |
| 28.02.2025 | 31,94 | 32,00 | 31,65 | 31,65 | -0,78% | 1.407,00 |
| 27.02.2025 | 31,50 | 32,00 | 31,45 | 31,90 | 1,14% | 32.784,00 |
| 26.02.2025 | 32,85 | 32,85 | 31,54 | 31,54 | -3,99% | 112.115,00 |
| 25.02.2025 | 33,49 | 33,50 | 32,85 | 32,85 | -0,61% | 2.450,00 |
| 24.02.2025 | 33,50 | 33,50 | 33,05 | 33,05 | -2,02% | 22.166,00 |
| 21.02.2025 | 33,60 | 33,73 | 33,60 | 33,73 | 0,09% | 5.556,00 |
| 20.02.2025 | 33,02 | 33,70 | 33,02 | 33,70 | 0,30% | 20.200,00 |
| 19.02.2025 | 33,31 | 33,60 | 33,31 | 33,60 | 2,35% | 36.256,00 |
| 18.02.2025 | 32,73 | 32,93 | 32,48 | 32,83 | 0,21% | 45.081,00 |
| 17.02.2025 | 34,15 | 36,10 | 32,76 | 32,76 | -5,04% | 49.700,00 |
| 14.02.2025 | 34,48 | 35,16 | 34,48 | 34,50 | 0,20% | 41.499,00 |
| 13.02.2025 | 35,00 | 35,60 | 34,43 | 34,43 | -5,15% | 145.470,00 |
| 12.02.2025 | 36,87 | 36,87 | 35,74 | 36,30 | -1,76% | 93.299,00 |
| 11.02.2025 | 35,93 | 37,98 | 35,90 | 36,95 | 5,48% | 68.324,00 |
| 10.02.2025 | 34,51 | 35,12 | 34,51 | 35,03 | 3,03% | 97.406,00 |
| 07.02.2025 | 34,06 | 34,19 | 33,95 | 34,00 | -0,96% | 6.700,00 |
| 06.02.2025 | 34,74 | 34,74 | 34,33 | 34,33 | -2,91% | 12.720,00 |
| 05.02.2025 | 35,16 | 35,36 | 34,70 | 35,36 | 1,20% | 17.570,00 |
| 04.02.2025 | 35,00 | 35,00 | 34,30 | 34,94 | -0,17% | 12.051,00 |
| 03.02.2025 | 35,48 | 35,50 | 34,70 | 35,00 | 0,20% | 32.770,00 |
| 31.01.2025 | 34,60 | 34,93 | 34,51 | 34,93 | 2,02% | 5.751,00 |
| 30.01.2025 | 34,52 | 34,52 | 34,24 | 34,24 | -0,75% | 10.674,00 |
| 29.01.2025 | 33,99 | 37,02 | 33,99 | 34,50 | 0,52% | 2.851,00 |
| 28.01.2025 | 35,20 | 35,34 | 34,15 | 34,32 | -1,83% | 36.189,00 |
| 27.01.2025 | 36,46 | 36,46 | 34,96 | 34,96 | -5,51% | 3.943,00 |
| 24.01.2025 | 37,30 | 37,30 | 36,87 | 37,00 | -1,60% | 1.050,00 |
| 23.01.2025 | 37,70 | 37,70 | 37,60 | 37,60 | -0,66% | 50,00 |