2,341€
-2,44%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,41 | 2,45 | 2,27 | 2,34 | -2,44% | 57.623,00 |
| 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 |
| 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 |