30,569NOK
-1,39%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,83 | 30,83 | 29,24 | 30,24 | -2,45% | - |
| 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 | -0,44% | 421.349,00 |
| 19.03.2025 | 32,06 | 33,04 | 32,06 | 33,01 | 2,78% | - |
| 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 |
| 22.01.2025 | 37,89 | 37,89 | 37,85 | 37,85 | 1,47% | 2.124,00 |
| 21.01.2025 | 37,50 | 37,80 | 37,30 | 37,30 | -1,14% | 1.292,00 |
| 20.01.2025 | 38,00 | 38,00 | 37,73 | 37,73 | 0,13% | 944,00 |
| 16.01.2025 | 37,68 | 37,69 | 37,60 | 37,68 | -2,91% | 9.000,00 |
| 15.01.2025 | 38,84 | 38,84 | 38,69 | 38,81 | -1,17% | 2.010,00 |
| 14.01.2025 | 39,27 | 39,27 | 39,16 | 39,27 | 0,18% | 1.600,00 |
| 13.01.2025 | 39,25 | 39,25 | 39,07 | 39,20 | 0,67% | 25.919,00 |
| 10.01.2025 | 38,00 | 38,94 | 38,00 | 38,94 | 3,90% | 53.566,00 |
| 09.01.2025 | 37,33 | 38,22 | 37,14 | 37,48 | 0,19% | 111.352,00 |
| 08.01.2025 | 37,77 | 37,77 | 37,41 | 37,41 | 1,11% | 1.141,00 |
| 07.01.2025 | 37,48 | 37,48 | 37,00 | 37,00 | -2,84% | 11.542,00 |
| 06.01.2025 | 37,79 | 38,25 | 37,74 | 38,08 | 0,11% | 2.791,00 |
| 03.01.2025 | 37,40 | 38,06 | 37,39 | 38,04 | 3,17% | 26.833,00 |
| 02.01.2025 | 36,50 | 37,25 | 36,50 | 36,87 | 4,30% | 21.390,00 |
| 30.12.2024 | 35,21 | 35,38 | 35,21 | 35,35 | 3,97% | 11.311,00 |
| 23.12.2024 | 33,96 | 34,00 | 33,96 | 34,00 | -0,99% | 39.712,00 |
| 20.12.2024 | 34,06 | 34,34 | 33,99 | 34,34 | 1,42% | 39.615,00 |
| 19.12.2024 | 33,41 | 33,91 | 33,40 | 33,86 | 1,50% | 49.815,00 |
| 18.12.2024 | 33,36 | 33,36 | 33,36 | 33,36 | 0,36% | 200,00 |
| 17.12.2024 | 33,20 | 33,50 | 33,20 | 33,24 | -1,95% | 9.900,00 |
| 16.12.2024 | 34,00 | 34,00 | 33,90 | 33,90 | -1,94% | 1.750,00 |
| 13.12.2024 | 34,57 | 34,57 | 34,57 | 34,57 | -0,09% | 500,00 |
| 12.12.2024 | 35,60 | 35,70 | 34,60 | 34,60 | -1,42% | 1.127,00 |
| 10.12.2024 | 36,10 | 36,10 | 34,74 | 35,10 | -1,96% | 441,00 |
| 09.12.2024 | 35,15 | 35,80 | 35,15 | 35,80 | 3,38% | 1.834,00 |
| 06.12.2024 | 35,63 | 35,99 | 34,63 | 34,63 | -5,12% | 9.537,00 |
| 03.12.2024 | 37,10 | 37,10 | 36,50 | 36,50 | 1,00% | 2.540,00 |
| 29.11.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,66% | 18.500,00 |
| 27.11.2024 | 36,38 | 36,38 | 36,38 | 36,38 | -1,68% | 10.000,00 |
| 26.11.2024 | 37,01 | 37,01 | 37,00 | 37,00 | -1,33% | 700,00 |
| 25.11.2024 | 36,90 | 37,50 | 36,90 | 37,50 | 0,46% | 58.959,00 |
| 22.11.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -0,59% | 400,00 |
| 21.11.2024 | 36,80 | 37,55 | 36,80 | 37,55 | 3,22% | 8.240,00 |
| 20.11.2024 | 36,25 | 36,77 | 36,25 | 36,38 | 1,76% | 26.032,00 |
| 19.11.2024 | 35,56 | 35,75 | 35,55 | 35,75 | -0,72% | 13.177,00 |
| 18.11.2024 | 35,40 | 36,01 | 35,40 | 36,01 | 1,44% | 2.700,00 |
| 15.11.2024 | 34,76 | 35,50 | 34,76 | 35,50 | 1,02% | 6.000,00 |
| 14.11.2024 | 32,56 | 35,15 | 32,56 | 35,14 | 6,26% | 5.050,00 |
| 13.11.2024 | 33,22 | 33,22 | 33,07 | 33,07 | -1,28% | 498,00 |
| 12.11.2024 | 33,64 | 33,64 | 33,34 | 33,50 | 0,90% | 15.517,00 |
| 11.11.2024 | 33,69 | 33,82 | 33,20 | 33,20 | -0,87% | 13.222,00 |
| 08.11.2024 | 33,49 | 33,49 | 33,49 | 33,49 | -1,30% | 185,00 |
| 07.11.2024 | 33,93 | 33,93 | 33,93 | 33,93 | -0,73% | 11.000,00 |
| 06.11.2024 | 34,35 | 34,35 | 32,95 | 34,18 | -1,44% | 12.038,00 |
| 05.11.2024 | 33,93 | 34,68 | 33,93 | 34,68 | 1,14% | 130,00 |
| 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 |