3,542€
1,20%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,64 | 3,74 | 3,50 | 3,55 | 1,11% | 244.056,00 |
| 06.03.2026 | 3,50 | 3,73 | 3,38 | 3,51 | 0,80% | 415.097,00 |
| 05.03.2026 | 3,40 | 3,50 | 3,28 | 3,49 | 2,08% | 246.186,00 |
| 04.03.2026 | 3,41 | 3,44 | 3,32 | 3,41 | -0,35% | 124.754,00 |
| 03.03.2026 | 3,40 | 3,47 | 3,39 | 3,43 | 1,30% | 464.754,00 |
| 02.03.2026 | 3,29 | 3,53 | 3,22 | 3,38 | 8,19% | 491.778,00 |
| 27.02.2026 | 3,10 | 3,18 | 3,06 | 3,13 | 1,36% | 151.100,00 |
| 26.02.2026 | 3,10 | 3,12 | 3,02 | 3,08 | -0,55% | 301.580,00 |
| 25.02.2026 | 3,12 | 3,12 | 3,07 | 3,10 | -0,42% | 68.344,00 |
| 24.02.2026 | 3,09 | 3,12 | 3,06 | 3,11 | 1,04% | 65.000,00 |
| 23.02.2026 | 3,09 | 3,10 | 3,05 | 3,08 | 1,22% | 403.500,00 |
| 20.02.2026 | 3,11 | 3,12 | 3,04 | 3,05 | -1,74% | 771.164,00 |
| 19.02.2026 | 3,03 | 3,13 | 3,03 | 3,10 | 2,28% | 206.362,00 |
| 18.02.2026 | 2,94 | 3,05 | 2,92 | 3,03 | 2,82% | 206.840,00 |
| 17.02.2026 | 2,97 | 2,99 | 2,90 | 2,95 | -1,21% | 73.300,00 |
| 16.02.2026 | 2,99 | 3,00 | 2,92 | 2,98 | -0,47% | 200.560,00 |
| 13.02.2026 | 2,97 | 3,03 | 2,94 | 3,00 | 1,18% | 154.036,00 |
| 12.02.2026 | 3,01 | 3,03 | 2,96 | 2,96 | -1,59% | 188.982,00 |
| 11.02.2026 | 2,97 | 3,01 | 2,92 | 3,01 | 0,84% | 16.990,00 |
| 10.02.2026 | 3,02 | 3,03 | 2,95 | 2,99 | -1,16% | 179.900,00 |
| 09.02.2026 | 2,91 | 3,04 | 2,90 | 3,02 | 0,63% | 218.400,00 |
| 06.02.2026 | 2,96 | 3,01 | 2,90 | 3,00 | 1,73% | 246.824,00 |
| 05.02.2026 | 2,95 | 3,02 | 2,91 | 2,95 | -0,17% | - |
| 04.02.2026 | 2,95 | 3,00 | 2,91 | 2,96 | 0,58% | 53.800,00 |
| 03.02.2026 | 2,95 | 3,03 | 2,88 | 2,94 | -3,36% | 152.718,00 |
| 02.02.2026 | 3,01 | 3,07 | 2,92 | 3,04 | -0,03% | 222.087,00 |
| 30.01.2026 | 3,05 | 3,08 | 3,01 | 3,04 | -0,20% | 36.885,00 |
| 29.01.2026 | 3,05 | 3,11 | 3,03 | 3,05 | 0,03% | 139.604,00 |
| 28.01.2026 | 3,00 | 3,11 | 2,99 | 3,05 | 2,39% | 398.719,00 |
| 27.01.2026 | 2,98 | 3,01 | 2,92 | 2,98 | -0,03% | 533.894,00 |
| 26.01.2026 | 3,03 | 3,06 | 2,96 | 2,98 | -1,20% | 240.779,00 |
| 23.01.2026 | 3,00 | 3,03 | 2,96 | 3,01 | 0,03% | 91.300,00 |
| 22.01.2026 | 3,02 | 3,07 | 2,94 | 3,01 | -0,13% | 150.680,00 |
| 21.01.2026 | 2,99 | 3,03 | 2,95 | 3,02 | 0,94% | 57.110,00 |
| 20.01.2026 | 2,98 | 3,00 | 2,91 | 2,99 | 0,71% | 185.706,00 |
| 19.01.2026 | 2,97 | 3,03 | 2,92 | 2,97 | -0,90% | 109.886,00 |
| 16.01.2026 | 2,92 | 3,07 | 2,89 | 2,99 | 2,12% | 96.610,00 |
| 15.01.2026 | 2,96 | 2,98 | 2,86 | 2,93 | -0,37% | 179.500,00 |
| 14.01.2026 | 2,94 | 3,00 | 2,88 | 2,94 | 0,38% | 212.317,00 |
| 13.01.2026 | 2,85 | 2,96 | 2,79 | 2,93 | 1,38% | 132.004,00 |
| 12.01.2026 | 2,82 | 2,90 | 2,80 | 2,89 | 4,14% | 239.869,00 |
| 09.01.2026 | 2,77 | 2,80 | 2,73 | 2,78 | 0,65% | 263.200,00 |
| 08.01.2026 | 2,73 | 2,76 | 2,67 | 2,76 | 1,29% | 175.400,00 |
| 07.01.2026 | 2,84 | 2,84 | 2,68 | 2,72 | -3,78% | 132.500,00 |
| 06.01.2026 | 2,82 | 2,88 | 2,80 | 2,83 | 0,82% | 395.500,00 |
| 05.01.2026 | 2,86 | 2,86 | 2,74 | 2,81 | -0,92% | 320.928,00 |
| 02.01.2026 | 2,80 | 2,85 | 2,80 | 2,83 | 6,10% | 47.764,00 |
| 30.12.2025 | 2,75 | 2,79 | 2,67 | 2,67 | -2,59% | - |
| 29.12.2025 | 2,67 | 2,76 | 2,66 | 2,74 | 2,93% | 500,00 |
| 23.12.2025 | 2,67 | 2,69 | 2,66 | 2,66 | 1,14% | - |
| 22.12.2025 | 2,67 | 2,72 | 2,62 | 2,63 | -1,27% | - |
| 19.12.2025 | 2,65 | 2,70 | 2,62 | 2,67 | 2,58% | - |
| 18.12.2025 | 2,65 | 2,69 | 2,60 | 2,60 | -1,59% | - |
| 17.12.2025 | 2,66 | 2,70 | 2,62 | 2,64 | -1,86% | - |
| 16.12.2025 | 2,67 | 2,71 | 2,61 | 2,69 | -0,66% | 2.000,00 |
| 15.12.2025 | 2,73 | 2,75 | 2,68 | 2,71 | -0,44% | 2.000,00 |
| 12.12.2025 | 2,73 | 2,73 | 2,68 | 2,72 | 0,33% | 700,00 |
| 11.12.2025 | 2,69 | 2,73 | 2,68 | 2,71 | -0,26% | - |
| 10.12.2025 | 2,71 | 2,73 | 2,68 | 2,72 | 0,33% | - |
| 09.12.2025 | 2,71 | 2,74 | 2,71 | 2,71 | -1,99% | - |
| 08.12.2025 | 2,73 | 2,77 | 2,71 | 2,77 | 2,22% | 200,00 |
| 05.12.2025 | 2,72 | 2,76 | 2,69 | 2,71 | 1,42% | - |
| 04.12.2025 | 2,73 | 2,74 | 2,67 | 2,67 | 0,91% | - |
| 03.12.2025 | 2,68 | 2,73 | 2,64 | 2,64 | 1,69% | 6.000,00 |
| 02.12.2025 | 2,73 | 2,73 | 2,60 | 2,60 | -3,60% | 30.700,00 |
| 01.12.2025 | 2,69 | 2,74 | 2,68 | 2,70 | 0,11% | 800,00 |
| 28.11.2025 | 2,70 | 2,71 | 2,67 | 2,69 | 1,89% | - |
| 27.11.2025 | 2,67 | 2,69 | 2,64 | 2,64 | 1,03% | - |
| 26.11.2025 | 2,68 | 2,70 | 2,62 | 2,62 | 0,23% | - |
| 25.11.2025 | 2,69 | 2,75 | 2,61 | 2,61 | -2,14% | 7.000,00 |
| 24.11.2025 | 2,75 | 2,76 | 2,65 | 2,67 | -1,80% | 2.000,00 |
| 21.11.2025 | 2,73 | 2,75 | 2,68 | 2,72 | -2,62% | 8.500,00 |
| 20.11.2025 | 2,72 | 2,84 | 2,72 | 2,79 | -0,89% | 32.000,00 |
| 19.11.2025 | 2,82 | 2,85 | 2,70 | 2,82 | -0,25% | 1.000,00 |
| 18.11.2025 | 2,87 | 2,87 | 2,80 | 2,82 | -1,57% | - |
| 17.11.2025 | 2,97 | 2,98 | 2,86 | 2,87 | -2,88% | - |
| 14.11.2025 | 3,00 | 3,00 | 2,95 | 2,95 | -0,07% | 900,00 |
| 13.11.2025 | 2,99 | 3,00 | 2,94 | 2,95 | 0,14% | - |
| 12.11.2025 | 3,04 | 3,05 | 2,95 | 2,95 | -0,37% | - |
| 11.11.2025 | 2,95 | 3,04 | 2,92 | 2,96 | 1,47% | 10.000,00 |
| 10.11.2025 | 2,97 | 2,98 | 2,92 | 2,92 | 1,11% | 79.050,00 |
| 07.11.2025 | 2,90 | 2,95 | 2,87 | 2,89 | -0,55% | 340,00 |
| 06.11.2025 | 2,88 | 2,90 | 2,85 | 2,90 | 0,97% | 2.105,00 |
| 05.11.2025 | 2,87 | 2,92 | 2,84 | 2,87 | -1,58% | - |
| 04.11.2025 | 2,90 | 2,92 | 2,87 | 2,92 | 1,92% | 250,00 |
| 03.11.2025 | 2,94 | 2,97 | 2,87 | 2,87 | -1,27% | - |
| 31.10.2025 | 2,88 | 2,94 | 2,88 | 2,90 | 1,43% | - |
| 30.10.2025 | 2,87 | 2,92 | 2,85 | 2,86 | 0,14% | - |
| 29.10.2025 | 2,85 | 2,91 | 2,84 | 2,86 | 1,13% | - |
| 28.10.2025 | 2,85 | 2,89 | 2,82 | 2,83 | -1,22% | - |
| 27.10.2025 | 2,92 | 2,93 | 2,83 | 2,86 | -0,07% | 1.500,00 |
| 24.10.2025 | 2,92 | 2,97 | 2,86 | 2,86 | -1,62% | 25.000,00 |
| 23.10.2025 | 2,89 | 2,97 | 2,87 | 2,91 | 3,38% | 2.046,00 |
| 22.10.2025 | 2,83 | 2,86 | 2,79 | 2,81 | 2,33% | 5.000,00 |
| 21.10.2025 | 2,87 | 2,89 | 2,75 | 2,75 | 1,21% | 706,00 |
| 20.10.2025 | 2,70 | 2,88 | 2,70 | 2,72 | 0,97% | - |
| 17.10.2025 | 2,74 | 2,74 | 2,66 | 2,69 | -1,54% | 5.793,00 |
| 16.10.2025 | 2,78 | 2,79 | 2,73 | 2,73 | 1,18% | 6.000,00 |
| 15.10.2025 | 2,81 | 2,81 | 2,70 | 2,70 | -0,22% | - |
| 14.10.2025 | 2,82 | 2,85 | 2,71 | 2,71 | -3,46% | - |