2,989€
-0,37%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 3,04 | 3,04 | 2,99 | 2,99 | -0,40% | 23.139,00 |
| 17.06.2025 | 2,97 | 3,02 | 2,96 | 3,00 | 2,21% | 61.285,00 |
| 16.06.2025 | 2,95 | 3,02 | 2,90 | 2,94 | 1,10% | 136.092,00 |
| 13.06.2025 | 2,84 | 2,99 | 2,84 | 2,90 | 1,75% | 100.405,00 |
| 12.06.2025 | 2,75 | 2,87 | 2,75 | 2,85 | 3,90% | 77.603,00 |
| 11.06.2025 | 2,75 | 2,75 | 2,72 | 2,75 | -0,11% | 37.322,00 |
| 10.06.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 1,78% | 75.300,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,68 | 2,70 | 0,04% | 15.833,00 |
| 06.06.2025 | 2,66 | 2,70 | 2,63 | 2,70 | 1,05% | 22.574,00 |
| 05.06.2025 | 2,68 | 2,70 | 2,64 | 2,67 | -0,74% | 10.849,00 |
| 04.06.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 0,75% | 46.258,00 |
| 03.06.2025 | 2,67 | 2,67 | 2,61 | 2,67 | 0,49% | 34.835,00 |
| 02.06.2025 | 2,58 | 2,66 | 2,57 | 2,66 | 2,98% | 62.583,00 |
| 30.05.2025 | 2,60 | 2,62 | 2,56 | 2,58 | -1,30% | 41.380,00 |
| 29.05.2025 | 2,68 | 2,70 | 2,62 | 2,62 | -1,91% | 22.003,00 |
| 28.05.2025 | 2,60 | 2,69 | 2,58 | 2,67 | 2,85% | 24.861,00 |
| 27.05.2025 | 2,55 | 2,62 | 2,54 | 2,59 | 0,93% | 39.133,00 |
| 26.05.2025 | 2,58 | 2,58 | 2,54 | 2,57 | 1,10% | 28.539,00 |
| 23.05.2025 | 2,57 | 2,57 | 2,48 | 2,54 | -1,17% | 84.984,00 |
| 22.05.2025 | 2,54 | 2,60 | 2,50 | 2,57 | 1,34% | 40.752,00 |
| 21.05.2025 | 2,54 | 2,60 | 2,53 | 2,54 | -0,39% | 4.649,00 |
| 20.05.2025 | 2,55 | 2,62 | 2,50 | 2,55 | -0,35% | 53.830,00 |
| 19.05.2025 | 2,57 | 2,57 | 2,50 | 2,56 | -0,54% | 25.453,00 |
| 16.05.2025 | 2,53 | 2,59 | 2,52 | 2,57 | 1,46% | 22.246,00 |
| 15.05.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 1,32% | 32.804,00 |
| 14.05.2025 | 2,59 | 2,59 | 2,48 | 2,50 | -4,69% | 82.025,00 |
| 13.05.2025 | 2,60 | 2,63 | 2,54 | 2,62 | 0,50% | 51.526,00 |
| 12.05.2025 | 2,49 | 2,61 | 2,49 | 2,61 | 5,63% | 59.267,00 |
| 09.05.2025 | 2,44 | 2,49 | 2,44 | 2,47 | 1,40% | 30.421,00 |
| 08.05.2025 | 2,38 | 2,44 | 2,37 | 2,44 | 3,66% | 6.188,00 |
| 07.05.2025 | 2,40 | 2,42 | 2,35 | 2,35 | -2,00% | 31.639,00 |
| 06.05.2025 | 2,38 | 2,41 | 2,36 | 2,40 | 0,97% | 45.594,00 |
| 05.05.2025 | 2,41 | 2,42 | 2,30 | 2,38 | -2,38% | 53.728,00 |
| 02.05.2025 | 2,46 | 2,47 | 2,35 | 2,43 | 0,54% | 90.638,00 |
| 30.04.2025 | 2,42 | 2,47 | 2,39 | 2,42 | -1,94% | 27.544,00 |
| 29.04.2025 | 2,48 | 2,48 | 2,41 | 2,47 | -3,71% | 20.613,00 |
| 28.04.2025 | 2,58 | 2,61 | 2,54 | 2,56 | -1,76% | 69.792,00 |
| 25.04.2025 | 2,57 | 2,61 | 2,53 | 2,61 | 0,89% | 32.932,00 |
| 24.04.2025 | 2,49 | 2,60 | 2,48 | 2,59 | 3,48% | 37.585,00 |
| 23.04.2025 | 2,59 | 2,61 | 2,50 | 2,50 | -3,81% | 32.320,00 |
| 22.04.2025 | 2,49 | 2,61 | 2,40 | 2,60 | 4,59% | 69.363,00 |
| 17.04.2025 | 2,45 | 2,49 | 2,43 | 2,49 | 2,81% | 32.249,00 |
| 16.04.2025 | 2,41 | 2,45 | 2,35 | 2,42 | -0,21% | 34.082,00 |
| 15.04.2025 | 2,45 | 2,45 | 2,37 | 2,42 | 1,42% | 40.274,00 |
| 14.04.2025 | 2,30 | 2,44 | 2,30 | 2,39 | -0,58% | 60.112,00 |
| 11.04.2025 | 2,41 | 2,45 | 2,27 | 2,40 | 0,13% | 63.948,00 |
| 10.04.2025 | 2,54 | 2,54 | 2,29 | 2,40 | -4,42% | 115.215,00 |
| 09.04.2025 | 2,43 | 2,57 | 2,21 | 2,51 | 2,12% | 147.265,00 |
| 08.04.2025 | 2,56 | 2,57 | 2,37 | 2,46 | -2,69% | 70.477,00 |
| 07.04.2025 | 2,53 | 2,56 | 2,22 | 2,53 | -4,32% | 239.237,00 |
| 04.04.2025 | 2,74 | 2,74 | 2,48 | 2,64 | -5,71% | 176.599,00 |
| 03.04.2025 | 2,92 | 2,92 | 2,73 | 2,80 | -5,63% | 58.005,00 |
| 02.04.2025 | 2,99 | 3,04 | 2,94 | 2,97 | -1,62% | 59.810,00 |
| 01.04.2025 | 3,00 | 3,04 | 2,99 | 3,02 | 1,24% | 99.262,00 |
| 31.03.2025 | 2,91 | 2,98 | 2,85 | 2,98 | 1,57% | 27.344,00 |
| 28.03.2025 | 2,94 | 2,96 | 2,93 | 2,93 | -0,91% | 47.799,00 |
| 27.03.2025 | 2,94 | 2,96 | 2,88 | 2,96 | 0,14% | 102.173,00 |
| 26.03.2025 | 2,92 | 2,96 | 2,90 | 2,96 | 0,37% | 53.230,00 |
| 25.03.2025 | 2,85 | 2,95 | 2,85 | 2,95 | 3,12% | 13.819,00 |
| 24.03.2025 | 2,93 | 2,95 | 2,85 | 2,86 | -2,46% | 26.218,00 |
| 21.03.2025 | 2,85 | 2,94 | 2,85 | 2,93 | 2,27% | 26.932,00 |
| 20.03.2025 | 2,87 | 2,90 | 2,83 | 2,86 | -0,38% | 41.719,00 |
| 19.03.2025 | 2,81 | 2,88 | 2,78 | 2,87 | 2,31% | 48.826,00 |
| 18.03.2025 | 2,80 | 2,84 | 2,77 | 2,81 | 0,43% | 30.320,00 |
| 17.03.2025 | 2,71 | 2,80 | 2,71 | 2,80 | 2,64% | 40.080,00 |
| 14.03.2025 | 2,75 | 2,75 | 2,68 | 2,73 | -0,95% | 21.963,00 |
| 13.03.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 2,27% | 66.956,00 |
| 12.03.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 2,52% | 33.607,00 |
| 11.03.2025 | 2,63 | 2,66 | 2,61 | 2,62 | -0,57% | 34.423,00 |
| 10.03.2025 | 2,67 | 2,67 | 2,59 | 2,64 | -0,75% | 58.450,00 |
| 07.03.2025 | 2,55 | 2,66 | 2,52 | 2,66 | 3,95% | 63.263,00 |
| 06.03.2025 | 2,58 | 2,58 | 2,51 | 2,56 | -0,74% | 63.656,00 |
| 05.03.2025 | 2,69 | 2,69 | 2,50 | 2,58 | -3,48% | 143.456,00 |
| 04.03.2025 | 2,73 | 2,75 | 2,55 | 2,67 | -1,66% | 248.989,00 |
| 03.03.2025 | 2,80 | 2,80 | 2,70 | 2,72 | -2,30% | 66.289,00 |
| 28.02.2025 | 2,77 | 2,78 | 2,70 | 2,78 | 0,87% | 88.195,00 |
| 27.02.2025 | 2,75 | 2,79 | 2,68 | 2,76 | -2,65% | 92.523,00 |
| 26.02.2025 | 2,87 | 2,87 | 2,73 | 2,83 | -1,08% | 161.925,00 |
| 25.02.2025 | 2,86 | 2,88 | 2,80 | 2,86 | 0,10% | 71.885,00 |
| 24.02.2025 | 2,91 | 2,94 | 2,83 | 2,86 | -1,14% | 48.466,00 |
| 21.02.2025 | 2,90 | 2,91 | 2,88 | 2,89 | -1,90% | 16.500,00 |
| 20.02.2025 | 2,91 | 2,95 | 2,88 | 2,95 | 1,34% | 28.252,00 |
| 19.02.2025 | 2,87 | 2,92 | 2,86 | 2,91 | 1,01% | 193.523,00 |
| 18.02.2025 | 2,86 | 2,88 | 2,79 | 2,88 | 0,95% | 157.049,00 |
| 17.02.2025 | 2,92 | 2,94 | 2,81 | 2,85 | -4,30% | 168.997,00 |
| 14.02.2025 | 3,09 | 3,09 | 2,95 | 2,98 | -3,34% | 196.125,00 |
| 13.02.2025 | 3,11 | 3,12 | 2,94 | 3,08 | -0,55% | 74.671,00 |
| 12.02.2025 | 3,20 | 3,20 | 3,06 | 3,10 | -3,09% | 25.876,00 |
| 11.02.2025 | 3,10 | 3,20 | 3,10 | 3,20 | 5,37% | 87.515,00 |
| 10.02.2025 | 3,00 | 3,05 | 2,99 | 3,04 | 2,95% | 45.499,00 |
| 07.02.2025 | 2,92 | 2,96 | 2,92 | 2,95 | -0,81% | 57.943,00 |
| 06.02.2025 | 2,96 | 3,00 | 2,93 | 2,97 | 0,00% | 25.607,00 |
| 05.02.2025 | 3,00 | 3,03 | 2,95 | 2,97 | -1,49% | 39.500,00 |
| 04.02.2025 | 3,04 | 3,04 | 2,93 | 3,02 | 0,60% | 59.301,00 |
| 03.02.2025 | 2,95 | 3,04 | 2,94 | 3,00 | 0,13% | 116.692,00 |
| 31.01.2025 | 3,01 | 3,01 | 2,95 | 3,00 | -0,10% | 53.057,00 |
| 30.01.2025 | 2,96 | 3,03 | 2,90 | 3,00 | 1,83% | 73.357,00 |
| 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 |