2,776€
1,09%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 2,89 | 2,89 | 2,80 | 2,80 | -2,98% | - |
| 10.10.2025 | 3,00 | 3,00 | 2,80 | 2,89 | -3,05% | 2.000,00 |
| 09.10.2025 | 3,04 | 3,07 | 2,98 | 2,98 | -0,93% | - |
| 08.10.2025 | 3,04 | 3,08 | 3,01 | 3,01 | 0,27% | 4.250,00 |
| 07.10.2025 | 3,05 | 3,08 | 3,00 | 3,00 | 0,17% | - |
| 06.10.2025 | 2,94 | 3,04 | 2,93 | 3,00 | 3,17% | - |
| 03.10.2025 | 2,92 | 2,95 | 2,89 | 2,90 | 2,72% | - |
| 02.10.2025 | 2,89 | 2,93 | 2,83 | 2,83 | -0,39% | - |
| 01.10.2025 | 2,84 | 2,92 | 2,84 | 2,84 | 0,50% | - |
| 30.09.2025 | 2,98 | 2,99 | 2,82 | 2,82 | -3,88% | 3.000,00 |
| 29.09.2025 | 3,01 | 3,01 | 2,94 | 2,94 | -2,46% | - |
| 26.09.2025 | 3,01 | 3,06 | 3,00 | 3,01 | 1,11% | - |
| 25.09.2025 | 3,00 | 3,05 | 2,98 | 2,98 | -3,12% | 4.150,00 |
| 24.09.2025 | 2,91 | 3,08 | 2,87 | 3,08 | 9,00% | 633,00 |
| 23.09.2025 | 2,83 | 2,88 | 2,81 | 2,82 | -1,02% | - |
| 22.09.2025 | 2,79 | 2,85 | 2,79 | 2,85 | -0,18% | 750,00 |
| 19.09.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 3,25% | 1.000,00 |
| 18.09.2025 | 2,78 | 2,84 | 2,77 | 2,77 | -1,25% | - |
| 17.09.2025 | 2,85 | 2,85 | 2,77 | 2,80 | -0,88% | - |
| 16.09.2025 | 2,86 | 2,86 | 2,76 | 2,83 | 0,75% | 880,00 |
| 15.09.2025 | 2,90 | 2,91 | 2,80 | 2,80 | -1,48% | - |
| 12.09.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -0,45% | - |
| 11.09.2025 | 2,91 | 2,94 | 2,86 | 2,86 | -1,04% | - |
| 10.09.2025 | 2,87 | 2,94 | 2,86 | 2,89 | 3,44% | - |
| 09.09.2025 | 2,83 | 2,88 | 2,79 | 2,79 | -1,31% | 3.000,00 |
| 08.09.2025 | 2,81 | 2,85 | 2,80 | 2,83 | 2,13% | - |
| 05.09.2025 | 2,84 | 2,87 | 2,76 | 2,77 | -4,71% | - |
| 04.09.2025 | 2,85 | 2,91 | 2,82 | 2,91 | 4,34% | 1.340,00 |
| 03.09.2025 | 2,91 | 2,95 | 2,79 | 2,79 | -3,09% | 3.850,00 |
| 02.09.2025 | 2,94 | 2,98 | 2,88 | 2,88 | -1,34% | - |
| 01.09.2025 | 2,93 | 2,97 | 2,90 | 2,92 | 0,83% | - |
| 29.08.2025 | 2,91 | 2,94 | 2,89 | 2,89 | -2,20% | - |
| 28.08.2025 | 2,95 | 2,99 | 2,88 | 2,96 | 1,16% | 285,00 |
| 27.08.2025 | 2,93 | 2,98 | 2,92 | 2,92 | 0,38% | - |
| 26.08.2025 | 2,86 | 2,96 | 2,84 | 2,91 | 1,61% | 78,00 |
| 25.08.2025 | 2,90 | 2,90 | 2,83 | 2,87 | -0,35% | - |
| 22.08.2025 | 2,84 | 2,89 | 2,84 | 2,88 | 0,52% | - |
| 21.08.2025 | 2,79 | 2,88 | 2,78 | 2,86 | 2,47% | 250,00 |
| 20.08.2025 | 2,76 | 2,82 | 2,73 | 2,79 | 1,82% | - |
| 19.08.2025 | 2,77 | 2,78 | 2,72 | 2,74 | -2,14% | 200,00 |
| 18.08.2025 | 2,87 | 2,88 | 2,75 | 2,80 | -2,44% | - |