34,674NOK
1,12%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,47 | 34,70 | 34,08 | 34,67 | 1,10% | - |
| 04.11.2024 | 34,27 | 34,69 | 34,25 | 34,29 | 0,56% | 3.240,00 |
| 01.11.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,70% | 200,00 |
| 31.10.2024 | 34,53 | 34,69 | 34,53 | 34,69 | -0,34% | 2.950,00 |
| 29.10.2024 | 34,98 | 35,10 | 34,81 | 34,81 | 2,38% | 1.275,00 |
| 28.10.2024 | 35,25 | 35,25 | 33,17 | 34,00 | -6,23% | 141.811,00 |
| 25.10.2024 | 35,79 | 36,78 | 35,43 | 36,26 | 0,72% | 88.627,00 |
| 24.10.2024 | 35,97 | 36,95 | 35,97 | 36,00 | -1,07% | 6.845,00 |
| 23.10.2024 | 35,99 | 36,39 | 35,99 | 36,39 | 0,61% | 3.085,00 |
| 22.10.2024 | 36,50 | 36,59 | 36,12 | 36,17 | 2,18% | 1.132,00 |
| 21.10.2024 | 35,40 | 35,46 | 35,40 | 35,40 | 2,58% | 3.620,00 |
| 17.10.2024 | 35,56 | 35,56 | 34,51 | 34,51 | -0,32% | 6.820,00 |
| 15.10.2024 | 35,83 | 35,83 | 34,55 | 34,62 | -3,13% | 5.878,00 |
| 14.10.2024 | 35,85 | 35,85 | 35,70 | 35,74 | 1,94% | 3.450,00 |
| 10.10.2024 | 34,80 | 35,86 | 34,80 | 35,06 | 0,75% | 23.070,00 |
| 09.10.2024 | 36,04 | 36,04 | 34,80 | 34,80 | -1,42% | 6.695,00 |
| 08.10.2024 | 36,10 | 36,10 | 35,30 | 35,30 | -3,08% | 3.298,00 |
| 07.10.2024 | 36,32 | 36,81 | 36,32 | 36,42 | 0,33% | 3.046,00 |
| 04.10.2024 | 36,00 | 36,30 | 35,95 | 36,30 | 2,98% | 8.000,00 |
| 03.10.2024 | 34,64 | 35,25 | 34,64 | 35,25 | 0,43% | 3.500,00 |
| 02.10.2024 | 34,70 | 35,10 | 34,70 | 35,10 | 3,30% | 33.452,00 |
| 01.10.2024 | 32,50 | 34,06 | 32,45 | 33,98 | 4,62% | 17.916,00 |
| 30.09.2024 | 33,32 | 33,32 | 32,48 | 32,48 | -0,15% | 155,00 |
| 27.09.2024 | 31,70 | 32,53 | 31,70 | 32,53 | 2,42% | 7.908,00 |
| 26.09.2024 | 33,44 | 33,45 | 31,49 | 31,76 | -3,61% | 87.778,00 |
| 25.09.2024 | 33,50 | 33,96 | 32,95 | 32,95 | 0,21% | 17.939,00 |
| 23.09.2024 | 32,90 | 32,90 | 32,88 | 32,88 | 0,40% | 1.100,00 |
| 20.09.2024 | 32,33 | 32,75 | 32,33 | 32,75 | -1,24% | 4.020,00 |
| 19.09.2024 | 33,16 | 33,16 | 33,16 | 33,16 | 1,87% | 500,00 |
| 18.09.2024 | 32,55 | 32,55 | 32,55 | 32,55 | -0,76% | 50.082,00 |
| 17.09.2024 | 33,18 | 33,18 | 32,65 | 32,80 | -1,41% | 106.099,00 |
| 16.09.2024 | 32,47 | 33,27 | 32,47 | 33,27 | 1,12% | 340,00 |
| 13.09.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,92% | 1.300,00 |
| 12.09.2024 | 33,89 | 33,89 | 32,60 | 32,60 | -0,79% | 2.745,00 |
| 11.09.2024 | 31,73 | 32,86 | 31,53 | 32,86 | 1,92% | 1.980,00 |
| 10.09.2024 | 33,12 | 33,40 | 32,24 | 32,24 | -2,75% | 533.513,00 |
| 09.09.2024 | 33,30 | 33,36 | 32,98 | 33,15 | -0,39% | 1.319.009,00 |
| 06.09.2024 | 33,73 | 33,73 | 33,28 | 33,28 | -1,54% | 13.610,00 |
| 05.09.2024 | 33,70 | 34,47 | 33,66 | 33,80 | 0,00% | 15.890,00 |
| 04.09.2024 | 32,89 | 33,80 | 32,89 | 33,80 | 0,87% | 9.600,00 |
| 03.09.2024 | 34,65 | 34,65 | 33,51 | 33,51 | -5,15% | 7.300,00 |
| 02.09.2024 | 36,18 | 36,26 | 35,33 | 35,33 | -2,94% | 3.940,00 |
| 30.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,72% | 71,00 |
| 29.08.2024 | 36,30 | 36,30 | 36,14 | 36,14 | 0,00% | 4.680,00 |
| 27.08.2024 | 36,00 | 36,14 | 36,00 | 36,14 | 0,75% | 8.013,00 |
| 26.08.2024 | 35,28 | 35,89 | 35,28 | 35,87 | 2,19% | 7.857,00 |
| 23.08.2024 | 34,90 | 35,10 | 34,90 | 35,10 | 1,21% | 19.300,00 |
| 22.08.2024 | 35,41 | 35,41 | 34,38 | 34,68 | 0,00% | 1.800,00 |
| 21.08.2024 | 34,97 | 34,97 | 33,98 | 34,68 | -0,20% | 14.360,00 |
| 20.08.2024 | 35,25 | 35,25 | 34,75 | 34,75 | -4,51% | 7.800,00 |
| 19.08.2024 | 35,35 | 36,95 | 35,35 | 36,39 | 2,16% | 2.000,00 |
| 16.08.2024 | 35,61 | 35,62 | 35,61 | 35,62 | 1,80% | 7.013,00 |
| 15.08.2024 | 35,79 | 35,79 | 34,99 | 34,99 | -0,14% | 2.675,00 |
| 13.08.2024 | 35,07 | 35,07 | 34,90 | 35,04 | 0,20% | 3.146,00 |
| 12.08.2024 | 35,42 | 35,42 | 34,97 | 34,97 | 1,07% | 420,00 |
| 09.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,84% | 1.275,00 |
| 07.08.2024 | 33,52 | 33,84 | 33,15 | 33,32 | -0,36% | 4.910,00 |
| 06.08.2024 | 32,85 | 33,44 | 32,46 | 33,44 | 4,30% | 3.727,00 |
| 05.08.2024 | 31,76 | 32,76 | 31,76 | 32,06 | -4,58% | 17.931,00 |
| 02.08.2024 | 33,65 | 33,70 | 33,60 | 33,60 | -4,27% | 3.000,00 |
| 01.08.2024 | 35,11 | 35,11 | 35,09 | 35,10 | 0,83% | 3.350,00 |
| 31.07.2024 | 34,89 | 35,00 | 34,81 | 34,81 | 1,72% | 884,00 |
| 30.07.2024 | 34,58 | 34,58 | 34,00 | 34,22 | -1,53% | 5.400,00 |
| 29.07.2024 | 34,77 | 34,77 | 34,75 | 34,75 | -1,39% | 153,00 |
| 26.07.2024 | 35,18 | 35,39 | 35,18 | 35,24 | 1,59% | 7.900,00 |
| 25.07.2024 | 35,67 | 35,67 | 34,69 | 34,69 | -2,42% | 5.100,00 |
| 24.07.2024 | 35,40 | 35,55 | 35,07 | 35,55 | -0,56% | 6.880,00 |
| 23.07.2024 | 35,22 | 37,00 | 35,22 | 35,75 | 1,56% | 7.399,00 |
| 22.07.2024 | 35,51 | 35,51 | 35,14 | 35,20 | -0,62% | 4.401,00 |
| 18.07.2024 | 35,42 | 35,42 | 35,42 | 35,42 | 0,06% | 4.900,00 |
| 17.07.2024 | 35,49 | 35,54 | 35,40 | 35,40 | 0,37% | 3.107,00 |
| 16.07.2024 | 36,00 | 36,00 | 35,27 | 35,27 | -1,20% | 3.050,00 |
| 15.07.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,73% | 300,00 |
| 11.07.2024 | 36,38 | 36,38 | 35,44 | 35,44 | -3,56% | 11.908,00 |
| 09.07.2024 | 36,74 | 36,90 | 36,73 | 36,75 | 0,00% | 91.416,00 |
| 08.07.2024 | 37,86 | 37,86 | 36,72 | 36,75 | -2,52% | 245.296,00 |
| 04.07.2024 | 38,00 | 38,00 | 37,37 | 37,70 | -0,63% | 2.185,00 |
| 03.07.2024 | 38,84 | 38,84 | 37,94 | 37,94 | -1,89% | 11.650,00 |
| 02.07.2024 | 38,25 | 38,75 | 38,25 | 38,67 | 1,31% | 19.070,00 |
| 01.07.2024 | 37,90 | 38,17 | 37,90 | 38,17 | 1,38% | 356,00 |
| 28.06.2024 | 37,50 | 38,03 | 37,50 | 37,65 | 0,29% | 6.945,00 |
| 27.06.2024 | 37,56 | 37,56 | 37,24 | 37,54 | 0,45% | 2.614,00 |
| 26.06.2024 | 36,78 | 37,37 | 36,78 | 37,37 | 4,97% | 785,00 |
| 24.06.2024 | 35,77 | 35,77 | 35,60 | 35,60 | -2,09% | 2.576,00 |
| 21.06.2024 | 36,33 | 36,36 | 36,33 | 36,36 | -1,28% | 2.000,00 |
| 20.06.2024 | 36,56 | 36,83 | 36,56 | 36,83 | 1,54% | 1.601,00 |
| 19.06.2024 | 36,08 | 36,27 | 35,48 | 36,27 | 5,84% | 18.561,00 |
| 18.06.2024 | 34,55 | 34,55 | 34,27 | 34,27 | 0,09% | 3.027,00 |
| 17.06.2024 | 33,75 | 34,24 | 33,75 | 34,24 | 0,47% | 2.891,00 |
| 14.06.2024 | 34,91 | 34,91 | 34,06 | 34,08 | -0,06% | 1.812,00 |
| 13.06.2024 | 34,40 | 34,40 | 34,05 | 34,10 | -3,13% | 2.850,00 |
| 12.06.2024 | 35,37 | 35,37 | 35,20 | 35,20 | 0,00% | 7.200,00 |
| 11.06.2024 | 35,52 | 35,52 | 35,20 | 35,20 | 0,57% | 10.500,00 |
| 10.06.2024 | 35,44 | 35,44 | 34,88 | 35,00 | -0,09% | 3.030,00 |
| 07.06.2024 | 35,49 | 35,49 | 34,80 | 35,03 | -1,32% | 1.506,00 |
| 05.06.2024 | 35,70 | 35,70 | 35,50 | 35,50 | 2,19% | 5.450,00 |
| 04.06.2024 | 35,55 | 35,57 | 34,74 | 34,74 | -6,81% | 7.277,00 |
| 03.06.2024 | 38,00 | 38,00 | 37,28 | 37,28 | 0,24% | 601.703,00 |
| 31.05.2024 | 37,08 | 37,19 | 37,08 | 37,19 | 0,54% | 284.908,00 |
| 30.05.2024 | 36,98 | 37,28 | 36,98 | 36,99 | -0,30% | 571.093,00 |