34,505NOK
0,54%
Echtzeit-Aktienkurs VAR ENERGI ASA
Bid:
Ask:
Aktienkurse zur VAR ENERGI ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,39% | 944,00 |
| 17.01.2025 | 38,60 | 38,64 | 38,14 | 38,26 | 1,54% | - |
| 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% | 52.566,00 |
| 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 | 0,67% | 11.311,00 |
| 27.12.2024 | 34,20 | 35,17 | 34,20 | 35,11 | 3,27% | - |
| 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 | -1,48% | 1.127,00 |
| 11.12.2024 | 35,10 | 35,54 | 34,83 | 35,12 | 0,06% | - |
| 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 | -4,24% | 9.537,00 |
| 05.12.2024 | 36,16 | 36,25 | 35,80 | 36,16 | -0,23% | - |
| 04.12.2024 | 36,81 | 36,86 | 36,22 | 36,25 | -0,70% | - |
| 03.12.2024 | 37,10 | 37,10 | 36,50 | 36,50 | 0,62% | 2.540,00 |
| 02.12.2024 | 35,79 | 36,60 | 35,79 | 36,28 | 0,37% | - |
| 29.11.2024 | 36,14 | 36,14 | 36,14 | 36,14 | -0,52% | 18.500,00 |
| 28.11.2024 | 36,62 | 36,66 | 36,30 | 36,33 | -0,14% | - |
| 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 |
| 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 |