2,985€
1,36%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,94 | 3,03 | 2,89 | 2,99 | 1,36% | 72.873,00 |
| 29.01.2025 | 2,93 | 2,95 | 2,88 | 2,95 | -0,20% | 71.658,00 |
| 28.01.2025 | 3,00 | 3,00 | 2,90 | 2,95 | -2,58% | 106.063,00 |
| 27.01.2025 | 3,12 | 3,12 | 2,96 | 3,03 | -3,44% | 82.973,00 |
| 24.01.2025 | 3,20 | 3,20 | 3,12 | 3,14 | -3,77% | 21.052,00 |
| 23.01.2025 | 3,23 | 3,26 | 3,19 | 3,26 | 1,84% | 39.987,00 |
| 22.01.2025 | 3,21 | 3,26 | 3,20 | 3,20 | -0,31% | 19.065,00 |
| 21.01.2025 | 3,20 | 3,21 | 3,15 | 3,21 | 0,00% | 14.822,00 |
| 20.01.2025 | 3,30 | 3,30 | 3,15 | 3,21 | -2,10% | 75.544,00 |
| 17.01.2025 | 3,29 | 3,30 | 3,24 | 3,28 | -0,52% | 19.891,00 |
| 16.01.2025 | 3,34 | 3,34 | 3,20 | 3,30 | -1,14% | 20.735,00 |
| 15.01.2025 | 3,27 | 3,37 | 3,27 | 3,34 | 1,43% | 31.930,00 |
| 14.01.2025 | 3,35 | 3,38 | 3,29 | 3,29 | -1,76% | 21.561,00 |
| 13.01.2025 | 3,30 | 3,35 | 3,29 | 3,35 | 2,42% | 32.995,00 |
| 10.01.2025 | 3,21 | 3,31 | 3,21 | 3,27 | 1,02% | 54.898,00 |
| 09.01.2025 | 3,16 | 3,26 | 3,16 | 3,24 | 2,15% | 12.805,00 |
| 08.01.2025 | 3,20 | 3,25 | 3,14 | 3,17 | -1,00% | 27.317,00 |
| 07.01.2025 | 3,19 | 3,20 | 3,17 | 3,20 | 0,57% | 12.801,00 |
| 06.01.2025 | 3,25 | 3,25 | 3,18 | 3,18 | -1,97% | 49.233,00 |
| 03.01.2025 | 3,21 | 3,25 | 3,18 | 3,25 | 1,92% | 62.368,00 |
| 02.01.2025 | 3,06 | 3,21 | 3,06 | 3,18 | 7,13% | 74.717,00 |
| 30.12.2024 | 3,05 | 3,05 | 2,97 | 2,97 | -0,77% | 36.384,00 |
| 27.12.2024 | 2,90 | 3,00 | 2,87 | 3,00 | 4,21% | 52.176,00 |
| 23.12.2024 | 2,89 | 2,91 | 2,87 | 2,87 | -0,79% | 13.063,00 |
| 20.12.2024 | 2,85 | 2,90 | 2,85 | 2,90 | -0,10% | 23.865,00 |
| 19.12.2024 | 2,83 | 2,91 | 2,82 | 2,90 | 2,47% | 26.427,00 |
| 18.12.2024 | 3,00 | 3,00 | 2,83 | 2,83 | -1,22% | 114.584,00 |
| 17.12.2024 | 2,87 | 2,88 | 2,82 | 2,87 | -0,76% | 50.858,00 |
| 16.12.2024 | 2,97 | 3,00 | 2,86 | 2,89 | -2,86% | 106.199,00 |
| 13.12.2024 | 2,99 | 2,99 | 2,96 | 2,97 | -0,20% | 26.206,00 |
| 12.12.2024 | 3,01 | 3,04 | 2,98 | 2,98 | -1,29% | 21.619,00 |
| 11.12.2024 | 3,00 | 3,04 | 3,00 | 3,02 | 0,87% | 2.447,00 |
| 10.12.2024 | 2,99 | 3,02 | 2,95 | 2,99 | -1,64% | 15.250,00 |
| 09.12.2024 | 3,01 | 3,04 | 2,98 | 3,04 | 1,03% | 12.996,00 |
| 06.12.2024 | 3,08 | 3,08 | 2,96 | 3,01 | -2,15% | 59.266,00 |
| 05.12.2024 | 3,10 | 3,12 | 3,06 | 3,08 | -0,97% | 11.646,00 |
| 04.12.2024 | 3,17 | 3,18 | 3,11 | 3,11 | -1,96% | 21.812,00 |
| 03.12.2024 | 3,12 | 3,18 | 3,12 | 3,17 | 2,39% | 13.359,00 |
| 02.12.2024 | 3,08 | 3,15 | 3,06 | 3,09 | -0,67% | 21.361,00 |
| 29.11.2024 | 3,13 | 3,13 | 3,08 | 3,12 | -1,05% | 26.350,00 |
| 28.11.2024 | 3,15 | 3,15 | 3,11 | 3,15 | 0,32% | 7.119,00 |
| 27.11.2024 | 3,13 | 3,14 | 3,10 | 3,14 | -0,22% | 9.821,00 |
| 26.11.2024 | 3,14 | 3,20 | 3,12 | 3,15 | 0,45% | 62.614,00 |
| 25.11.2024 | 3,23 | 3,26 | 3,13 | 3,13 | -3,48% | 41.332,00 |
| 22.11.2024 | 3,25 | 3,28 | 3,20 | 3,24 | 2,27% | 40.330,00 |
| 21.11.2024 | 3,15 | 3,24 | 3,15 | 3,17 | 2,59% | 74.984,00 |
| 20.11.2024 | 3,12 | 3,14 | 3,06 | 3,09 | -1,18% | 34.075,00 |
| 19.11.2024 | 3,08 | 3,13 | 3,07 | 3,13 | 2,59% | 9.231,00 |
| 18.11.2024 | 3,08 | 3,08 | 2,99 | 3,05 | 0,99% | 40.820,00 |
| 15.11.2024 | 2,96 | 3,07 | 2,96 | 3,02 | 3,25% | 67.905,00 |
| 14.11.2024 | 2,86 | 3,01 | 2,86 | 2,93 | 1,99% | 33.567,00 |
| 13.11.2024 | 2,84 | 2,87 | 2,80 | 2,87 | 0,53% | 21.431,00 |
| 12.11.2024 | 2,87 | 2,88 | 2,84 | 2,85 | -0,70% | 15.584,00 |
| 11.11.2024 | 2,88 | 2,89 | 2,82 | 2,87 | -1,78% | 46.815,00 |
| 08.11.2024 | 2,89 | 2,93 | 2,86 | 2,93 | 0,90% | 19.672,00 |
| 07.11.2024 | 2,86 | 2,91 | 2,86 | 2,90 | 1,54% | 13.754,00 |
| 06.11.2024 | 2,87 | 2,91 | 2,80 | 2,86 | -0,10% | 72.894,00 |
| 05.11.2024 | 2,87 | 2,91 | 2,86 | 2,86 | -1,45% | 12.721,00 |
| 04.11.2024 | 2,89 | 2,92 | 2,85 | 2,90 | 2,11% | 27.078,00 |
| 01.11.2024 | 2,94 | 2,94 | 2,84 | 2,84 | -2,81% | 41.866,00 |
| 31.10.2024 | 2,95 | 2,95 | 2,88 | 2,92 | -1,38% | 13.301,00 |
| 30.10.2024 | 2,94 | 2,97 | 2,93 | 2,96 | 0,14% | 28.353,00 |
| 29.10.2024 | 2,95 | 2,97 | 2,91 | 2,96 | -0,54% | 23.861,00 |
| 28.10.2024 | 2,98 | 3,03 | 2,84 | 2,98 | -3,72% | 91.773,00 |
| 25.10.2024 | 3,01 | 3,10 | 2,98 | 3,09 | 3,00% | 52.628,00 |
| 24.10.2024 | 3,09 | 3,11 | 2,90 | 3,00 | -0,92% | 100.447,00 |
| 23.10.2024 | 3,09 | 3,10 | 3,00 | 3,03 | -1,97% | 19.824,00 |
| 22.10.2024 | 3,07 | 3,11 | 3,03 | 3,09 | 1,44% | 28.413,00 |
| 21.10.2024 | 2,96 | 3,06 | 2,96 | 3,05 | 1,64% | 23.556,00 |
| 18.10.2024 | 2,97 | 3,01 | 2,93 | 3,00 | 0,84% | 29.971,00 |
| 17.10.2024 | 2,98 | 3,00 | 2,90 | 2,97 | -1,62% | 20.918,00 |
| 16.10.2024 | 2,99 | 3,04 | 2,94 | 3,02 | 1,68% | 48.991,00 |
| 15.10.2024 | 3,08 | 3,08 | 2,93 | 2,97 | -3,67% | 82.274,00 |
| 14.10.2024 | 3,05 | 3,12 | 3,03 | 3,08 | 2,77% | 67.190,00 |
| 11.10.2024 | 2,97 | 3,06 | 2,97 | 3,00 | -0,60% | 13.393,00 |
| 10.10.2024 | 2,95 | 3,02 | 2,92 | 3,02 | 1,96% | 3.656,00 |
| 09.10.2024 | 3,03 | 3,03 | 2,92 | 2,96 | -2,37% | 16.202,00 |
| 08.10.2024 | 3,13 | 3,13 | 3,00 | 3,03 | -2,88% | 47.177,00 |
| 07.10.2024 | 3,06 | 3,17 | 3,02 | 3,12 | 1,36% | 79.932,00 |
| 04.10.2024 | 3,06 | 3,11 | 3,04 | 3,08 | 1,35% | 44.488,00 |
| 03.10.2024 | 3,02 | 3,04 | 2,97 | 3,04 | 0,07% | 16.944,00 |
| 02.10.2024 | 2,87 | 3,06 | 2,84 | 3,04 | 6,52% | 75.263,00 |
| 01.10.2024 | 2,81 | 2,87 | 2,76 | 2,85 | 1,79% | 60.278,00 |
| 30.09.2024 | 2,85 | 2,85 | 2,75 | 2,80 | 0,39% | 19.176,00 |
| 27.09.2024 | 2,76 | 2,80 | 2,75 | 2,79 | 1,94% | 17.110,00 |
| 26.09.2024 | 2,94 | 2,94 | 2,67 | 2,74 | -5,62% | 93.301,00 |
| 25.09.2024 | 2,90 | 2,92 | 2,80 | 2,90 | -0,55% | 25.335,00 |
| 24.09.2024 | 2,84 | 2,92 | 2,84 | 2,92 | 1,29% | 8.043,00 |
| 23.09.2024 | 2,79 | 2,88 | 2,79 | 2,88 | 2,57% | 13.154,00 |
| 20.09.2024 | 2,80 | 2,81 | 2,77 | 2,81 | 1,74% | 3.570,00 |
| 19.09.2024 | 2,76 | 2,87 | 2,75 | 2,76 | 0,33% | 16.960,00 |
| 18.09.2024 | 2,80 | 2,80 | 2,75 | 2,75 | -1,65% | 16.616,00 |
| 17.09.2024 | 2,86 | 2,86 | 2,78 | 2,80 | -1,76% | 14.194,00 |
| 16.09.2024 | 2,83 | 2,85 | 2,79 | 2,85 | -0,11% | 14.131,00 |
| 13.09.2024 | 2,80 | 2,85 | 2,77 | 2,85 | 2,11% | 23.278,00 |
| 12.09.2024 | 2,76 | 2,79 | 2,72 | 2,79 | 1,12% | 29.850,00 |
| 11.09.2024 | 2,77 | 2,78 | 2,72 | 2,76 | 1,43% | 24.074,00 |
| 10.09.2024 | 2,80 | 2,80 | 2,70 | 2,72 | -2,72% | 21.970,00 |
| 09.09.2024 | 2,82 | 2,82 | 2,75 | 2,80 | -0,18% | 24.728,00 |
| 06.09.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -4,95% | 16.835,00 |