35,638NOK
-1,11%
Echtzeit-Aktienkurs VAR ENERGI ASA
Bid:
Ask:
Aktienkurse zur VAR ENERGI ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 35,25 | 35,56 | 35,19 | 35,55 | -1,35% | - |
| 08.05.2024 | 35,45 | 36,04 | 34,90 | 36,04 | -0,36% | 42.799,00 |
| 07.05.2024 | 36,17 | 36,17 | 36,17 | 36,17 | -0,30% | 1.600,00 |
| 06.05.2024 | 37,38 | 37,38 | 36,28 | 36,28 | 1,28% | 400,00 |
| 02.05.2024 | 35,50 | 35,82 | 35,50 | 35,82 | -2,77% | 4.401,00 |
| 30.04.2024 | 36,95 | 36,95 | 36,84 | 36,84 | 0,11% | 4.955,00 |
| 29.04.2024 | 36,50 | 36,80 | 36,50 | 36,80 | -1,71% | 15.000,00 |
| 26.04.2024 | 37,00 | 37,68 | 37,00 | 37,44 | 1,05% | 1.890,00 |
| 25.04.2024 | 36,87 | 37,05 | 36,87 | 37,05 | 1,40% | 1.030,00 |
| 24.04.2024 | 36,00 | 36,54 | 36,00 | 36,54 | 3,90% | 603,00 |
| 23.04.2024 | 36,60 | 36,84 | 35,17 | 35,17 | -2,58% | 17.718,00 |
| 22.04.2024 | 36,40 | 36,64 | 36,10 | 36,10 | -2,49% | 7.180,00 |
| 19.04.2024 | 36,77 | 37,02 | 36,77 | 37,02 | -1,25% | 8.130,00 |
| 18.04.2024 | 37,48 | 37,49 | 37,48 | 37,49 | -1,45% | 35.120,00 |
| 17.04.2024 | 37,78 | 38,04 | 37,78 | 38,04 | -1,71% | 7.139,00 |
| 16.04.2024 | 39,08 | 39,08 | 38,70 | 38,70 | -0,51% | 5.150,00 |
| 12.04.2024 | 39,00 | 39,00 | 38,86 | 38,90 | -1,37% | 35.120,00 |
| 11.04.2024 | 39,44 | 39,44 | 39,44 | 39,44 | 6,59% | 2.000,00 |
| 10.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,50% | 404,00 |
| 09.04.2024 | 38,25 | 38,25 | 37,95 | 37,95 | -0,71% | 2.071,00 |
| 08.04.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 3,55% | 2.900,00 |
| 05.04.2024 | 36,92 | 36,92 | 36,50 | 36,91 | -2,10% | 17.177,00 |
| 04.04.2024 | 37,60 | 37,70 | 37,12 | 37,70 | 0,32% | 141.559,00 |
| 03.04.2024 | 36,98 | 37,58 | 36,98 | 37,58 | 1,49% | 5.374,00 |
| 02.04.2024 | 35,65 | 37,03 | 35,65 | 37,03 | 3,96% | 6.611,00 |
| 27.03.2024 | 36,12 | 36,12 | 35,05 | 35,62 | -1,63% | 135.618,00 |
| 26.03.2024 | 36,21 | 36,21 | 36,21 | 36,21 | -0,90% | 3.315,00 |
| 25.03.2024 | 35,99 | 36,54 | 35,83 | 36,54 | 3,51% | 6.885,00 |
| 22.03.2024 | 35,00 | 35,36 | 35,00 | 35,30 | 1,58% | 6.361,00 |
| 21.03.2024 | 34,25 | 34,75 | 34,25 | 34,75 | 2,90% | 2.500,00 |
| 20.03.2024 | 33,89 | 33,89 | 33,77 | 33,77 | 0,33% | 1.005,00 |
| 18.03.2024 | 33,85 | 34,00 | 33,66 | 33,66 | -0,53% | 2.949,00 |
| 15.03.2024 | 32,15 | 33,84 | 32,15 | 33,84 | 4,64% | 29.865,00 |
| 13.03.2024 | 32,77 | 32,77 | 31,90 | 32,34 | 0,56% | 47.661,00 |
| 12.03.2024 | 33,22 | 33,22 | 32,16 | 32,16 | -3,13% | 82.441,00 |
| 11.03.2024 | 35,00 | 35,00 | 33,06 | 33,20 | -3,35% | 2.917,00 |
| 08.03.2024 | 34,55 | 34,55 | 34,35 | 34,35 | 0,09% | 1.701,00 |
| 07.03.2024 | 34,60 | 34,60 | 34,32 | 34,32 | -0,35% | 1.040,00 |
| 06.03.2024 | 34,46 | 34,46 | 34,40 | 34,44 | 1,15% | 7.059,00 |
| 05.03.2024 | 33,52 | 34,28 | 33,51 | 34,05 | 1,76% | 1.684,00 |
| 04.03.2024 | 33,50 | 33,50 | 33,46 | 33,46 | 0,97% | 120,00 |
| 01.03.2024 | 32,83 | 33,26 | 32,80 | 33,14 | 1,94% | 31.400,00 |
| 29.02.2024 | 31,80 | 32,51 | 31,80 | 32,51 | 3,87% | 83.757,00 |
| 28.02.2024 | 31,18 | 31,37 | 31,00 | 31,30 | 2,49% | 13.094,00 |
| 26.02.2024 | 30,56 | 31,09 | 30,14 | 30,54 | 0,13% | 24.429,00 |
| 23.02.2024 | 31,30 | 31,30 | 30,30 | 30,50 | -3,27% | 14.853,00 |
| 22.02.2024 | 32,00 | 32,00 | 31,30 | 31,53 | -1,47% | 17.236,00 |
| 21.02.2024 | 31,45 | 32,00 | 31,12 | 32,00 | 1,75% | 31.276,00 |
| 19.02.2024 | 31,34 | 31,45 | 31,34 | 31,45 | -2,36% | 1.750,00 |
| 16.02.2024 | 31,95 | 32,21 | 31,95 | 32,21 | 2,19% | 11.500,00 |
| 14.02.2024 | 30,66 | 31,52 | 30,53 | 31,52 | 3,14% | 50.088,00 |
| 13.02.2024 | 29,95 | 30,85 | 29,95 | 30,56 | -0,46% | 65.009,00 |
| 09.02.2024 | 30,20 | 30,70 | 30,20 | 30,70 | 0,99% | 8.599,00 |
| 08.02.2024 | 30,23 | 30,60 | 29,89 | 30,40 | -4,82% | 21.152,00 |
| 07.02.2024 | 30,75 | 31,94 | 30,75 | 31,94 | 0,47% | 9.572,00 |
| 06.02.2024 | 32,20 | 32,21 | 31,79 | 31,79 | 1,27% | 3.100,00 |
| 05.02.2024 | 31,52 | 31,52 | 31,39 | 31,39 | 1,19% | 720,00 |
| 02.02.2024 | 30,80 | 31,20 | 30,80 | 31,02 | 0,68% | 42.074,00 |
| 01.02.2024 | 30,81 | 30,81 | 30,81 | 30,81 | -0,87% | 34.000,00 |
| 31.01.2024 | 31,08 | 31,08 | 31,08 | 31,08 | -0,38% | 500,00 |
| 30.01.2024 | 31,20 | 31,24 | 31,20 | 31,20 | -0,92% | 1.678,00 |
| 29.01.2024 | 31,49 | 31,49 | 31,49 | 31,49 | 2,61% | 201,00 |
| 26.01.2024 | 30,67 | 30,69 | 30,67 | 30,69 | 2,44% | 600,00 |
| 25.01.2024 | 29,65 | 30,07 | 29,65 | 29,96 | 2,81% | 7.400,00 |
| 24.01.2024 | 29,14 | 29,14 | 29,14 | 29,14 | 0,48% | 1.000,00 |
| 23.01.2024 | 29,10 | 29,10 | 29,00 | 29,00 | 3,31% | 650,00 |
| 22.01.2024 | 29,00 | 29,00 | 28,07 | 28,07 | -4,36% | 9.229,00 |
| 19.01.2024 | 29,53 | 29,53 | 29,35 | 29,35 | 1,21% | 1.700,00 |
| 18.01.2024 | 29,90 | 29,90 | 29,00 | 29,00 | -4,98% | 2.828,00 |
| 17.01.2024 | 30,13 | 30,52 | 29,88 | 30,52 | -1,23% | 111.321,00 |
| 16.01.2024 | 30,01 | 30,90 | 30,01 | 30,90 | 1,95% | 1.351,00 |
| 15.01.2024 | 30,76 | 30,76 | 30,23 | 30,31 | -3,72% | 29.980,00 |
| 12.01.2024 | 31,00 | 31,80 | 31,00 | 31,48 | 0,90% | 7.008,00 |
| 11.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 2.000,00 |
| 10.01.2024 | 31,40 | 31,51 | 31,00 | 31,00 | -1,59% | 600,00 |
| 09.01.2024 | 31,59 | 31,82 | 31,50 | 31,50 | -0,06% | 13.042,00 |
| 08.01.2024 | 31,95 | 32,28 | 31,34 | 31,52 | -4,14% | 129.124,00 |
| 05.01.2024 | 33,29 | 33,29 | 32,56 | 32,88 | -1,11% | 14.590,00 |
| 04.01.2024 | 33,50 | 33,50 | 33,20 | 33,25 | 4,72% | 31.063,00 |
| 03.01.2024 | 31,88 | 31,88 | 31,75 | 31,75 | -2,01% | 9.035,00 |
| 02.01.2024 | 32,63 | 32,93 | 32,40 | 32,40 | 0,78% | 66.637,00 |
| 29.12.2023 | 32,15 | 32,15 | 32,15 | 32,15 | 0,50% | 2.000,00 |
| 28.12.2023 | 32,00 | 32,00 | 31,94 | 31,99 | -2,32% | 1.971,00 |
| 27.12.2023 | 32,75 | 32,75 | 32,75 | 32,75 | 1,87% | 7.625,00 |
| 22.12.2023 | 32,34 | 32,34 | 32,15 | 32,15 | 0,53% | 350,00 |
| 21.12.2023 | 31,98 | 31,98 | 31,98 | 31,98 | -0,99% | 10.190,00 |
| 20.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | -0,49% | 50,00 |
| 19.12.2023 | 32,26 | 32,46 | 32,26 | 32,46 | -0,73% | 470,00 |
| 18.12.2023 | 32,76 | 32,76 | 32,70 | 32,70 | 2,41% | 207,00 |
| 15.12.2023 | 31,98 | 31,98 | 31,93 | 31,93 | -0,22% | 300,00 |
| 14.12.2023 | 32,17 | 32,20 | 32,00 | 32,00 | 2,04% | 3.772,00 |
| 13.12.2023 | 31,36 | 31,36 | 31,36 | 31,36 | -1,13% | 5.874,00 |
| 11.12.2023 | 32,03 | 32,03 | 31,61 | 31,72 | -0,56% | 3.049,00 |
| 06.12.2023 | 32,25 | 32,25 | 31,83 | 31,90 | -2,24% | 18.661,00 |
| 05.12.2023 | 33,09 | 33,09 | 32,63 | 32,63 | -0,21% | 1.600,00 |
| 04.12.2023 | 33,00 | 33,06 | 32,70 | 32,70 | -5,46% | 6.218,00 |
| 30.11.2023 | 33,92 | 34,59 | 33,92 | 34,59 | 0,70% | 1.009,00 |
| 27.11.2023 | 34,35 | 34,35 | 34,35 | 34,35 | -1,41% | 300,00 |
| 23.11.2023 | 34,90 | 34,90 | 34,84 | 34,84 | 3,69% | 68,00 |
| 22.11.2023 | 34,07 | 34,27 | 33,60 | 33,60 | -4,63% | 32.594,00 |