2,861€
-1,36%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,89 | 2,91 | 2,85 | 2,86 | -1,34% | 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 |
| 05.09.2024 | 2,87 | 2,95 | 2,85 | 2,95 | 2,18% | 23.950,00 |
| 04.09.2024 | 2,83 | 2,89 | 2,73 | 2,88 | 2,23% | 40.891,00 |
| 03.09.2024 | 2,99 | 2,99 | 2,82 | 2,82 | -6,15% | 41.289,00 |
| 02.09.2024 | 3,09 | 3,09 | 3,01 | 3,01 | -1,80% | 8.485,00 |
| 30.08.2024 | 3,17 | 3,17 | 3,02 | 3,06 | -2,67% | 15.527,00 |
| 29.08.2024 | 3,12 | 3,15 | 3,09 | 3,15 | 3,01% | 16.342,00 |
| 28.08.2024 | 3,05 | 3,09 | 3,05 | 3,05 | -0,75% | 27.681,00 |
| 27.08.2024 | 3,05 | 3,08 | 3,05 | 3,08 | 0,39% | 4.262,00 |
| 26.08.2024 | 2,98 | 3,07 | 2,98 | 3,06 | 2,96% | 19.825,00 |
| 23.08.2024 | 2,96 | 3,00 | 2,95 | 2,98 | 0,81% | 3.317,00 |
| 22.08.2024 | 2,93 | 2,95 | 2,93 | 2,95 | -1,57% | 310,00 |
| 21.08.2024 | 2,94 | 3,00 | 2,89 | 3,00 | 1,45% | 17.463,00 |
| 20.08.2024 | 3,00 | 3,00 | 2,95 | 2,96 | -2,73% | 13.626,00 |
| 19.08.2024 | 3,03 | 3,04 | 3,00 | 3,04 | 0,36% | 8.706,00 |
| 16.08.2024 | 3,03 | 3,04 | 3,00 | 3,03 | 0,56% | 11.281,00 |
| 15.08.2024 | 2,99 | 3,03 | 2,97 | 3,01 | 0,37% | 8.851,00 |
| 14.08.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 2,77% | 23.342,00 |
| 13.08.2024 | 2,99 | 2,99 | 2,92 | 2,92 | -2,99% | 10.199,00 |
| 12.08.2024 | 2,95 | 3,01 | 2,92 | 3,01 | 2,63% | 4.280,00 |
| 09.08.2024 | 2,93 | 2,94 | 2,90 | 2,93 | 0,62% | 9.040,00 |
| 08.08.2024 | 2,89 | 2,91 | 2,80 | 2,91 | 1,82% | 18.024,00 |
| 07.08.2024 | 2,80 | 2,89 | 2,79 | 2,86 | 2,40% | 44.791,00 |
| 06.08.2024 | 2,75 | 2,81 | 2,70 | 2,80 | 1,27% | 16.867,00 |
| 05.08.2024 | 2,80 | 2,80 | 2,68 | 2,76 | -1,50% | 72.506,00 |
| 02.08.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -4,82% | 39.973,00 |
| 01.08.2024 | 2,96 | 3,00 | 2,91 | 2,94 | -0,61% | 21.106,00 |
| 31.07.2024 | 2,92 | 2,97 | 2,92 | 2,96 | 3,17% | 6.221,00 |
| 30.07.2024 | 2,87 | 2,90 | 2,87 | 2,87 | -1,58% | 4.140,00 |
| 29.07.2024 | 2,93 | 2,95 | 2,88 | 2,92 | -3,06% | 21.520,00 |
| 26.07.2024 | 2,95 | 3,01 | 2,95 | 3,01 | 1,97% | 24.203,00 |
| 25.07.2024 | 2,95 | 2,97 | 2,91 | 2,95 | -0,14% | 34.310,00 |
| 24.07.2024 | 2,98 | 2,99 | 2,95 | 2,96 | -0,40% | 10.011,00 |
| 23.07.2024 | 3,19 | 3,19 | 2,97 | 2,97 | 0,58% | 10.884,00 |
| 22.07.2024 | 3,03 | 3,04 | 2,95 | 2,95 | -1,54% | 42.345,00 |
| 19.07.2024 | 3,01 | 3,01 | 2,99 | 3,00 | -1,58% | 15.157,00 |
| 18.07.2024 | 3,07 | 3,07 | 3,03 | 3,04 | 0,46% | 8.470,00 |
| 17.07.2024 | 3,02 | 3,05 | 3,01 | 3,03 | -0,16% | 8.000,00 |
| 16.07.2024 | 3,10 | 3,10 | 3,01 | 3,04 | -2,22% | 13.023,00 |
| 15.07.2024 | 3,08 | 3,11 | 3,03 | 3,10 | 0,58% | 20.065,00 |
| 12.07.2024 | 3,11 | 3,13 | 3,07 | 3,09 | -0,36% | 17.368,00 |
| 11.07.2024 | 3,20 | 3,20 | 3,04 | 3,10 | -2,64% | 58.339,00 |
| 10.07.2024 | 3,18 | 3,22 | 3,15 | 3,18 | -1,09% | 17.594,00 |
| 09.07.2024 | 3,20 | 3,22 | 3,18 | 3,22 | 0,50% | 4.406,00 |
| 08.07.2024 | 3,22 | 3,22 | 3,20 | 3,20 | -1,45% | 13.157,00 |
| 05.07.2024 | 3,32 | 3,32 | 3,21 | 3,25 | -0,73% | 17.159,00 |
| 04.07.2024 | 3,27 | 3,34 | 3,27 | 3,27 | -1,83% | 479,00 |
| 03.07.2024 | 3,40 | 3,40 | 3,30 | 3,33 | -0,51% | 36.877,00 |
| 02.07.2024 | 3,36 | 3,39 | 3,33 | 3,35 | -0,59% | 3.186,00 |
| 01.07.2024 | 3,33 | 3,37 | 3,28 | 3,37 | 3,25% | 10.457,00 |
| 28.06.2024 | 3,33 | 3,33 | 3,26 | 3,26 | -0,97% | 4.871,00 |
| 27.06.2024 | 3,24 | 3,32 | 3,24 | 3,30 | 2,62% | 16.426,00 |
| 26.06.2024 | 3,22 | 3,30 | 3,21 | 3,21 | 0,47% | 8.780,00 |
| 25.06.2024 | 3,20 | 3,20 | 3,18 | 3,20 | 0,19% | 15.741,00 |
| 24.06.2024 | 3,26 | 3,26 | 3,14 | 3,19 | -1,54% | 33.958,00 |
| 21.06.2024 | 3,24 | 3,24 | 3,17 | 3,24 | -1,22% | 17.352,00 |
| 20.06.2024 | 3,17 | 3,28 | 3,14 | 3,28 | 3,57% | 45.706,00 |
| 19.06.2024 | 3,08 | 3,21 | 3,08 | 3,17 | 3,46% | 21.683,00 |