2,790€
0,76%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,78 | 2,78 | 2,73 | 2,75 | -0,70% | 2.000,00 |
| 14.10.2025 | 2,76 | 2,82 | 2,70 | 2,77 | -4,22% | 24.756,00 |
| 13.10.2025 | 2,93 | 2,93 | 2,80 | 2,89 | 1,44% | 84.108,00 |
| 10.10.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -7,14% | 45.064,00 |
| 09.10.2025 | 2,98 | 3,07 | 2,97 | 3,07 | 2,10% | 1.200,00 |
| 08.10.2025 | 2,98 | 3,07 | 2,98 | 3,01 | -2,72% | 1.237,00 |
| 07.10.2025 | 2,94 | 3,09 | 2,94 | 3,09 | 3,00% | 4.950,00 |
| 06.10.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 2,39% | 17.156,00 |
| 03.10.2025 | 2,86 | 2,98 | 2,86 | 2,93 | -1,68% | 2.220,00 |
| 02.10.2025 | 2,85 | 2,98 | 2,85 | 2,98 | 2,09% | 3.306,00 |
| 01.10.2025 | 2,85 | 2,92 | 2,85 | 2,92 | 2,17% | 1.181,00 |
| 30.09.2025 | 2,94 | 2,98 | 2,86 | 2,86 | -5,58% | 7.735,00 |
| 29.09.2025 | 2,94 | 3,05 | 2,94 | 3,03 | -2,36% | 2.168,00 |
| 26.09.2025 | 2,95 | 3,10 | 2,95 | 3,10 | 1,74% | 2.794,00 |
| 25.09.2025 | 2,99 | 3,05 | 2,99 | 3,05 | 1,87% | 116.510,00 |
| 24.09.2025 | 2,90 | 3,00 | 2,90 | 2,99 | 6,75% | 17.520,00 |
| 23.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,68% | 110,00 |
| 22.09.2025 | 2,85 | 2,87 | 2,85 | 2,85 | -0,31% | 313,00 |
| 19.09.2025 | 2,80 | 2,86 | 2,80 | 2,86 | 0,28% | 10.500,00 |
| 18.09.2025 | 2,77 | 2,87 | 2,77 | 2,85 | 0,71% | 21.090,00 |
| 17.09.2025 | 2,79 | 2,84 | 2,75 | 2,83 | -1,70% | 11,00 |
| 16.09.2025 | 2,81 | 2,88 | 2,80 | 2,88 | -0,52% | 17.430,00 |
| 15.09.2025 | 2,84 | 2,89 | 2,81 | 2,89 | 1,62% | 10,00 |
| 12.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -0,14% | - |
| 10.09.2025 | 2,81 | 2,92 | 2,81 | 2,85 | 0,72% | 1.098,00 |
| 08.09.2025 | 2,81 | 2,83 | 2,76 | 2,83 | 1,31% | - |
| 05.09.2025 | 2,82 | 2,88 | 2,80 | 2,80 | -3,49% | 645,00 |
| 04.09.2025 | 2,95 | 2,95 | 2,87 | 2,90 | -1,19% | 11.240,00 |
| 03.09.2025 | 2,85 | 2,93 | 2,85 | 2,93 | 1,81% | 1.000,00 |
| 02.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,52% | - |
| 01.09.2025 | 2,87 | 2,98 | 2,87 | 2,98 | 0,37% | 10,00 |
| 29.08.2025 | 2,94 | 2,98 | 2,94 | 2,97 | -0,30% | 62,00 |
| 28.08.2025 | 2,91 | 2,98 | 2,91 | 2,98 | 2,12% | 4.224,00 |
| 27.08.2025 | 2,87 | 2,98 | 2,87 | 2,92 | 1,74% | 5.524,00 |
| 26.08.2025 | 2,79 | 2,96 | 2,79 | 2,87 | -0,28% | 70.200,00 |
| 25.08.2025 | 2,84 | 2,89 | 2,84 | 2,88 | -0,76% | 10.003,00 |
| 22.08.2025 | 2,83 | 2,90 | 2,83 | 2,90 | 2,80% | 20.050,00 |
| 21.08.2025 | 2,78 | 2,90 | 2,78 | 2,82 | 0,14% | 568,00 |
| 20.08.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 1,00% | 7.006,00 |
| 19.08.2025 | 2,71 | 2,82 | 2,71 | 2,79 | 2,24% | 104.465,00 |
| 18.08.2025 | 2,93 | 2,93 | 2,73 | 2,73 | -4,48% | 1.789,00 |
| 15.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,28% | - |
| 14.08.2025 | 2,85 | 2,90 | 2,85 | 2,89 | -0,38% | 1.953,00 |
| 13.08.2025 | 2,83 | 2,90 | 2,83 | 2,90 | -1,39% | 7.000,00 |
| 12.08.2025 | 2,90 | 2,95 | 2,88 | 2,95 | 2,26% | 16.985,00 |
| 11.08.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | 10.000,00 |
| 08.08.2025 | 2,86 | 2,92 | 2,86 | 2,92 | -0,34% | 340,00 |
| 07.08.2025 | 2,97 | 2,97 | 2,86 | 2,93 | -4,31% | 99.017,00 |
| 06.08.2025 | 2,93 | 3,06 | 2,93 | 3,06 | 2,13% | 700,00 |
| 05.08.2025 | 2,92 | 3,00 | 2,90 | 3,00 | -0,17% | 1.228,00 |
| 04.08.2025 | 2,95 | 3,00 | 2,93 | 3,00 | 0,10% | 250,00 |
| 01.08.2025 | 2,95 | 3,07 | 2,95 | 3,00 | -0,66% | 2.500,00 |
| 31.07.2025 | 3,00 | 3,05 | 2,96 | 3,02 | -0,98% | 20.052,00 |
| 30.07.2025 | 2,97 | 3,10 | 2,96 | 3,05 | -1,04% | 134.625,00 |
| 29.07.2025 | 2,92 | 3,08 | 2,92 | 3,08 | 4,90% | 6.829,00 |
| 28.07.2025 | 3,00 | 3,00 | 2,94 | 2,94 | -2,00% | 11.120,00 |
| 25.07.2025 | 2,98 | 3,00 | 2,91 | 3,00 | 4,10% | 1.113,00 |
| 24.07.2025 | 2,88 | 2,98 | 2,88 | 2,88 | -3,36% | 2.021,00 |
| 23.07.2025 | 2,85 | 2,98 | 2,85 | 2,98 | 2,05% | 1.627,00 |
| 22.07.2025 | 2,82 | 2,92 | 2,80 | 2,92 | 2,46% | 13.500,00 |
| 21.07.2025 | 2,85 | 2,92 | 2,85 | 2,85 | -3,06% | 5.007,00 |
| 18.07.2025 | 2,83 | 2,94 | 2,83 | 2,94 | 0,72% | 498,00 |
| 17.07.2025 | 2,85 | 2,92 | 2,85 | 2,92 | -0,03% | 3.648,00 |
| 16.07.2025 | 2,84 | 2,92 | 2,84 | 2,92 | -0,78% | 2.500,00 |
| 15.07.2025 | 2,89 | 2,94 | 2,85 | 2,94 | -1,90% | 16,00 |
| 14.07.2025 | 2,83 | 3,00 | 2,83 | 3,00 | 2,74% | 4.474,00 |
| 11.07.2025 | 2,79 | 2,92 | 2,79 | 2,92 | 3,36% | 2.852,00 |
| 10.07.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,21% | - |
| 09.07.2025 | 2,83 | 2,90 | 2,82 | 2,82 | -2,79% | 1.800,00 |
| 08.07.2025 | 2,76 | 2,90 | 2,75 | 2,90 | 1,75% | 23.000,00 |
| 07.07.2025 | 2,75 | 2,85 | 2,75 | 2,85 | 0,04% | 2.000,00 |
| 04.07.2025 | 2,75 | 2,86 | 2,75 | 2,85 | 0,32% | 4.875,00 |
| 03.07.2025 | 2,72 | 2,84 | 2,72 | 2,84 | 4,95% | 630,00 |
| 02.07.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -4,21% | - |
| 01.07.2025 | 2,72 | 2,83 | 2,72 | 2,83 | -0,39% | 1.209,00 |
| 30.06.2025 | 2,71 | 2,84 | 2,71 | 2,84 | 0,11% | 130,00 |
| 27.06.2025 | 2,80 | 2,83 | 2,80 | 2,83 | -1,46% | 710,00 |
| 26.06.2025 | 2,75 | 2,88 | 2,75 | 2,88 | 1,77% | 1.110,00 |
| 25.06.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -4,17% | - |
| 24.06.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -4,90% | 2.450,00 |
| 23.06.2025 | 3,10 | 3,13 | 3,10 | 3,10 | 2,65% | 19.412,00 |
| 20.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -1,47% | - |
| 19.06.2025 | 3,00 | 3,07 | 3,00 | 3,07 | 0,39% | 1.966,00 |
| 18.06.2025 | 3,00 | 3,05 | 3,00 | 3,05 | 1,09% | 1.200,00 |
| 17.06.2025 | 2,93 | 3,02 | 2,85 | 3,02 | 4,10% | 12.400,00 |
| 16.06.2025 | 2,99 | 3,03 | 2,88 | 2,90 | -3,94% | 19.142,00 |
| 13.06.2025 | 2,87 | 3,02 | 2,87 | 3,02 | 9,62% | 26.370,00 |
| 12.06.2025 | 2,73 | 2,83 | 2,73 | 2,76 | -0,40% | 2.121,00 |
| 11.06.2025 | 2,68 | 2,78 | 2,68 | 2,77 | -0,40% | 661,00 |
| 10.06.2025 | 2,66 | 2,79 | 2,66 | 2,78 | 5,75% | 12.283,00 |
| 09.06.2025 | 2,70 | 2,70 | 2,63 | 2,63 | 0,50% | 4,00 |
| 06.06.2025 | 2,73 | 2,73 | 2,61 | 2,61 | -3,51% | 1.570,00 |
| 05.06.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 4,03% | 1.000,00 |
| 04.06.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -0,08% | - |
| 03.06.2025 | 2,60 | 2,61 | 2,60 | 2,61 | 2,76% | - |
| 02.06.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -2,87% | - |
| 30.05.2025 | 2,56 | 2,62 | 2,54 | 2,61 | -0,50% | 19.996,00 |
| 29.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,49% | - |
| 28.05.2025 | 2,54 | 2,69 | 2,54 | 2,69 | 2,67% | 5.351,00 |
| 27.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,46% | 214,00 |