3,413€
-5,13%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,50 | 3,55 | 3,35 | 3,49 | -2,95% | 2.100,00 |
| 09.03.2026 | 3,71 | 3,71 | 3,49 | 3,60 | -0,08% | 22.414,00 |
| 06.03.2026 | 3,43 | 3,60 | 3,35 | 3,60 | 3,15% | 69.517,00 |
| 05.03.2026 | 3,34 | 3,49 | 3,31 | 3,49 | 1,19% | 8.906,00 |
| 04.03.2026 | 3,35 | 3,45 | 3,35 | 3,45 | -1,15% | 28.583,00 |
| 03.03.2026 | 3,37 | 3,50 | 3,37 | 3,49 | 5,63% | 193.280,00 |
| 02.03.2026 | 3,35 | 3,42 | 3,21 | 3,30 | 5,09% | 87.331,00 |
| 27.02.2026 | 3,07 | 3,17 | 3,07 | 3,14 | 0,77% | 68.555,00 |
| 26.02.2026 | 3,07 | 3,12 | 3,07 | 3,12 | -0,73% | 5.087,00 |
| 25.02.2026 | 3,07 | 3,17 | 3,07 | 3,14 | 2,35% | 112.643,00 |
| 24.02.2026 | 3,03 | 3,14 | 3,03 | 3,07 | -0,97% | 38.387,00 |
| 23.02.2026 | 3,03 | 3,12 | 3,03 | 3,10 | 0,36% | 4.410,00 |
| 20.02.2026 | 3,05 | 3,12 | 3,04 | 3,09 | -1,94% | 1.692,00 |
| 19.02.2026 | 2,97 | 3,15 | 2,97 | 3,15 | 6,56% | 126.399,00 |
| 18.02.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 1,93% | 100,00 |
| 17.02.2026 | 2,90 | 2,99 | 2,90 | 2,90 | -2,88% | 3.204,00 |
| 16.02.2026 | 3,07 | 3,07 | 2,98 | 2,99 | -1,26% | 17.530,00 |
| 13.02.2026 | 2,91 | 3,03 | 2,91 | 3,02 | -0,13% | 660,00 |
| 12.02.2026 | 3,07 | 3,07 | 3,03 | 3,03 | 0,53% | 1.288,00 |
| 11.02.2026 | 3,04 | 3,04 | 3,01 | 3,01 | -0,59% | 5.700,00 |
| 10.02.2026 | 2,96 | 3,03 | 2,96 | 3,03 | 0,00% | 13.851,00 |
| 09.02.2026 | 2,90 | 3,03 | 2,90 | 3,03 | -1,05% | 188.955,00 |
| 06.02.2026 | 2,90 | 3,06 | 2,90 | 3,06 | 1,73% | 1.966,00 |
| 05.02.2026 | 2,89 | 3,02 | 2,89 | 3,01 | 1,01% | 12.150,00 |
| 04.02.2026 | 2,95 | 3,02 | 2,95 | 2,98 | 1,02% | 48.356,00 |
| 03.02.2026 | 2,86 | 2,95 | 2,86 | 2,95 | -3,28% | 51.400,00 |
| 02.02.2026 | 3,15 | 3,15 | 3,03 | 3,05 | -1,61% | 5.201,00 |
| 30.01.2026 | 3,15 | 3,15 | 3,01 | 3,10 | -0,23% | 28.940,00 |
| 29.01.2026 | 3,02 | 3,11 | 3,02 | 3,11 | 2,27% | 20.350,00 |
| 28.01.2026 | 3,05 | 3,06 | 3,04 | 3,04 | 1,64% | 10.567,00 |
| 27.01.2026 | 3,00 | 3,01 | 2,89 | 2,99 | -2,51% | 16.543,00 |
| 26.01.2026 | 3,06 | 3,07 | 3,00 | 3,07 | 0,76% | 8.648,00 |
| 23.01.2026 | 2,96 | 3,05 | 2,95 | 3,04 | 1,43% | 53.605,00 |
| 22.01.2026 | 3,04 | 3,04 | 2,91 | 3,00 | -1,64% | 80.994,00 |
| 21.01.2026 | 2,95 | 3,05 | 2,95 | 3,05 | 1,87% | 51.229,00 |
| 20.01.2026 | 3,03 | 3,03 | 2,95 | 2,99 | 1,35% | 6.750,00 |
| 19.01.2026 | 3,00 | 3,00 | 2,95 | 2,95 | -1,50% | 37.998,00 |
| 16.01.2026 | 2,86 | 3,06 | 2,86 | 3,00 | 2,49% | 30.610,00 |
| 15.01.2026 | 3,07 | 3,07 | 2,88 | 2,93 | -0,14% | 32.147,00 |
| 14.01.2026 | 2,98 | 3,00 | 2,87 | 2,93 | -0,68% | 60.590,00 |
| 13.01.2026 | 2,80 | 2,95 | 2,80 | 2,95 | 1,06% | 36.482,00 |
| 12.01.2026 | 2,85 | 2,95 | 2,83 | 2,92 | 5,11% | 43.216,00 |
| 09.01.2026 | 2,71 | 2,80 | 2,71 | 2,78 | 0,14% | 1.420,00 |
| 08.01.2026 | 2,67 | 2,77 | 2,64 | 2,77 | 1,54% | 15.280,00 |
| 07.01.2026 | 2,90 | 2,90 | 2,70 | 2,73 | -5,37% | 3.206,00 |
| 06.01.2026 | 2,76 | 2,91 | 2,76 | 2,89 | 5,44% | 823,00 |
| 05.01.2026 | 2,83 | 2,86 | 2,74 | 2,74 | -5,49% | 9.043,00 |
| 02.01.2026 | 2,86 | 2,90 | 2,85 | 2,90 | 2,37% | 2.358,00 |
| 30.12.2025 | 2,65 | 2,88 | 2,65 | 2,83 | 3,63% | 14.400,00 |
| 29.12.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 0,29% | 8.151,00 |
| 23.12.2025 | 2,61 | 2,72 | 2,61 | 2,72 | -0,55% | 406,00 |
| 22.12.2025 | 2,66 | 2,75 | 2,66 | 2,74 | 2,55% | 1.200,00 |
| 19.12.2025 | 2,60 | 2,67 | 2,60 | 2,67 | -0,93% | 145,00 |
| 18.12.2025 | 2,63 | 2,69 | 2,63 | 2,69 | -0,59% | 3.800,00 |
| 17.12.2025 | 2,60 | 2,71 | 2,60 | 2,71 | 0,37% | 11,00 |
| 16.12.2025 | 2,67 | 2,70 | 2,66 | 2,70 | -1,42% | 7.040,00 |
| 15.12.2025 | 2,70 | 2,76 | 2,68 | 2,74 | -0,65% | 6.034,00 |
| 12.12.2025 | 2,70 | 2,76 | 2,70 | 2,76 | 2,15% | 460,00 |
| 11.12.2025 | 2,70 | 2,75 | 2,70 | 2,70 | 0,00% | 6.790,00 |
| 10.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,19% | - |
| 09.12.2025 | 2,70 | 2,76 | 2,69 | 2,69 | -1,32% | 12.115,00 |
| 08.12.2025 | 2,77 | 2,77 | 2,73 | 2,73 | 2,63% | 2.318,00 |
| 05.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -3,83% | - |
| 04.12.2025 | 2,67 | 2,77 | 2,67 | 2,77 | 0,95% | 21.015,00 |
| 03.12.2025 | 2,66 | 2,74 | 2,66 | 2,74 | 1,48% | 9,00 |
| 02.12.2025 | 2,67 | 2,72 | 2,67 | 2,70 | -2,14% | 2.400,00 |
| 01.12.2025 | 2,76 | 2,76 | 2,67 | 2,76 | 1,73% | 5.185,00 |
| 28.11.2025 | 2,72 | 2,72 | 2,71 | 2,71 | 0,48% | 369,00 |
| 27.11.2025 | 2,70 | 2,71 | 2,70 | 2,70 | 1,47% | 4.508,00 |
| 26.11.2025 | 2,65 | 2,70 | 2,65 | 2,66 | 0,38% | 13.932,00 |
| 25.11.2025 | 2,65 | 2,75 | 2,65 | 2,65 | -5,32% | 6.070,00 |
| 24.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,68% | 1.000,00 |
| 21.11.2025 | 2,72 | 2,78 | 2,70 | 2,78 | 1,09% | 4.539,00 |
| 20.11.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -1,75% | 500,00 |
| 19.11.2025 | 2,78 | 2,80 | 2,74 | 2,80 | -2,34% | 6.268,00 |
| 18.11.2025 | 2,93 | 2,93 | 2,87 | 2,87 | -2,35% | 650,00 |
| 17.11.2025 | 2,85 | 2,94 | 2,85 | 2,94 | -3,45% | 1.100,00 |
| 14.11.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 4,50% | 21.254,00 |
| 13.11.2025 | 2,97 | 3,02 | 2,91 | 2,91 | -1,72% | 9.110,00 |
| 12.11.2025 | 2,93 | 3,06 | 2,93 | 2,96 | -2,50% | 16.700,00 |
| 11.11.2025 | 2,90 | 3,04 | 2,90 | 3,04 | 0,90% | 20,00 |
| 10.11.2025 | 2,90 | 3,01 | 2,90 | 3,01 | 2,10% | 11.190,00 |
| 07.11.2025 | 2,92 | 2,95 | 2,92 | 2,95 | 2,58% | 15.590,00 |
| 06.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,93% | - |
| 05.11.2025 | 2,88 | 2,94 | 2,88 | 2,90 | 0,66% | 22.000,00 |
| 04.11.2025 | 2,89 | 2,92 | 2,88 | 2,88 | -2,96% | 8.090,00 |
| 03.11.2025 | 3,00 | 3,00 | 2,97 | 2,97 | 0,99% | 44,00 |
| 31.10.2025 | 2,82 | 2,94 | 2,82 | 2,94 | 2,94% | 104,00 |
| 30.10.2025 | 2,85 | 2,92 | 2,85 | 2,86 | -1,99% | 100,00 |
| 29.10.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 1,43% | 2.160,00 |
| 28.10.2025 | 2,83 | 2,87 | 2,78 | 2,87 | 1,41% | 3.948,00 |
| 27.10.2025 | 2,97 | 2,97 | 2,83 | 2,83 | -3,87% | 2.626,00 |
| 24.10.2025 | 2,86 | 2,95 | 2,86 | 2,95 | -0,44% | 7.000,00 |
| 23.10.2025 | 2,90 | 2,98 | 2,90 | 2,96 | 3,46% | 36.200,00 |
| 22.10.2025 | 2,77 | 2,86 | 2,77 | 2,86 | 1,17% | 9,00 |
| 21.10.2025 | 2,81 | 2,83 | 2,80 | 2,83 | 1,22% | 118.030,00 |
| 20.10.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,87% | 104.040,00 |
| 17.10.2025 | 2,70 | 2,77 | 2,67 | 2,77 | 0,25% | 72.117,00 |
| 16.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,11% | - |
| 15.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,33% | 2.006,00 |