34,708NOK
-0,86%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 35,35 | 35,74 | 34,51 | 35,29 | 0,80% | 157.060,00 |
| 29.01.2026 | 35,19 | 35,48 | 34,96 | 35,01 | 0,32% | 92.907,00 |
| 28.01.2026 | 34,83 | 35,48 | 34,30 | 34,90 | 1,84% | 36.597,00 |
| 27.01.2026 | 34,72 | 35,00 | 33,89 | 34,27 | -0,38% | 122.097,00 |
| 26.01.2026 | 35,21 | 35,30 | 34,39 | 34,40 | -0,84% | 50.420,00 |
| 23.01.2026 | 35,00 | 35,00 | 34,20 | 34,69 | 2,03% | 45.918,00 |
| 22.01.2026 | 35,30 | 36,39 | 34,00 | 34,00 | -3,41% | 221.314,00 |
| 21.01.2026 | 34,91 | 35,29 | 34,59 | 35,20 | 0,89% | 221.813,00 |
| 20.01.2026 | 34,51 | 35,11 | 34,19 | 34,89 | 0,90% | 145.054,00 |
| 19.01.2026 | 35,00 | 35,12 | 34,26 | 34,58 | -0,80% | 392.041,00 |
| 16.01.2026 | 34,37 | 34,99 | 33,91 | 34,86 | 3,44% | 233.058,00 |
| 15.01.2026 | 34,69 | 35,00 | 33,65 | 33,70 | -3,71% | 140.459,00 |
| 14.01.2026 | 35,00 | 35,00 | 33,86 | 35,00 | 1,60% | 163.504,00 |
| 13.01.2026 | 33,41 | 34,49 | 33,00 | 34,45 | 2,29% | 238.329,00 |
| 12.01.2026 | 33,26 | 33,75 | 32,81 | 33,68 | 2,78% | 306.838,00 |
| 09.01.2026 | 32,49 | 32,77 | 32,21 | 32,77 | 3,18% | 306.288,00 |
| 08.01.2026 | 32,00 | 32,44 | 31,50 | 31,76 | -0,56% | 70.670,00 |
| 07.01.2026 | 34,07 | 34,07 | 31,45 | 31,94 | -4,49% | 313.810,00 |
| 06.01.2026 | 33,47 | 33,83 | 33,32 | 33,44 | -0,27% | 478.560,00 |
| 05.01.2026 | 33,87 | 33,87 | 32,45 | 33,53 | 0,24% | 297.642,00 |
| 02.01.2026 | 33,83 | 33,83 | 33,15 | 33,45 | 1,09% | 427.804,00 |
| 30.12.2025 | 32,68 | 33,09 | 32,68 | 33,09 | 2,45% | 33.217,00 |
| 29.12.2025 | 32,41 | 32,41 | 31,50 | 32,30 | 2,22% | 67.246,00 |
| 23.12.2025 | 32,04 | 32,04 | 31,58 | 31,60 | 0,29% | 24.441,00 |
| 22.12.2025 | 32,32 | 32,32 | 31,10 | 31,51 | -0,88% | 44.176,00 |
| 19.12.2025 | 31,48 | 31,79 | 31,29 | 31,79 | 0,25% | 38.504,00 |
| 18.12.2025 | 32,48 | 32,48 | 31,71 | 31,71 | -2,76% | 8.632,00 |
| 17.12.2025 | 32,05 | 32,61 | 31,89 | 32,61 | 3,52% | 5.608,00 |
| 16.12.2025 | 32,53 | 32,53 | 31,50 | 31,50 | -1,99% | 29.778,00 |
| 15.12.2025 | 32,57 | 32,57 | 32,00 | 32,14 | 0,34% | 119.542,00 |
| 12.12.2025 | 32,46 | 32,46 | 32,00 | 32,03 | 0,57% | 8.522,00 |
| 11.12.2025 | 31,70 | 32,19 | 31,66 | 31,85 | -0,22% | 10.689,00 |
| 10.12.2025 | 32,37 | 32,38 | 31,67 | 31,92 | -0,59% | 48.131,00 |
| 09.12.2025 | 32,25 | 32,37 | 31,95 | 32,11 | -0,62% | 15.646,00 |
| 08.12.2025 | 32,90 | 32,90 | 31,91 | 32,31 | 0,97% | 115.008,00 |
| 05.12.2025 | 31,76 | 32,12 | 31,65 | 32,00 | -0,40% | 35.860,00 |
| 04.12.2025 | 31,80 | 32,13 | 31,65 | 32,13 | 0,63% | 5.331,00 |
| 03.12.2025 | 31,36 | 31,98 | 31,36 | 31,93 | 1,85% | 13.469,00 |
| 02.12.2025 | 32,11 | 32,11 | 31,10 | 31,35 | -2,28% | 31.802,00 |
| 01.12.2025 | 32,09 | 32,09 | 31,69 | 32,08 | 2,20% | 3.177,00 |
| 28.11.2025 | 31,52 | 31,52 | 31,39 | 31,39 | 0,13% | 780,00 |
| 27.11.2025 | 31,64 | 31,64 | 31,30 | 31,35 | 0,10% | 6.742,00 |
| 26.11.2025 | 31,45 | 31,45 | 31,10 | 31,32 | 0,42% | 12.516,00 |
| 25.11.2025 | 31,56 | 32,03 | 31,10 | 31,19 | -0,35% | 18.761,00 |
| 24.11.2025 | 32,22 | 32,22 | 31,30 | 31,30 | -2,31% | 47.263,00 |
| 21.11.2025 | 33,10 | 33,10 | 31,75 | 32,04 | -2,91% | 27.806,00 |
| 20.11.2025 | 32,56 | 33,00 | 32,37 | 33,00 | 2,96% | 4.078,00 |
| 19.11.2025 | 33,01 | 33,01 | 31,79 | 32,05 | -2,58% | 40.971,00 |
| 18.11.2025 | 33,30 | 33,37 | 32,90 | 32,90 | -2,95% | 23.293,00 |
| 17.11.2025 | 34,13 | 34,13 | 33,64 | 33,90 | -3,36% | 5.491,00 |
| 14.11.2025 | 35,02 | 35,23 | 34,77 | 35,08 | 0,89% | 135.807,00 |
| 13.11.2025 | 34,84 | 34,84 | 34,46 | 34,77 | -1,22% | 47.804,00 |
| 12.11.2025 | 35,50 | 35,50 | 35,13 | 35,20 | 1,18% | 78.670,00 |
| 11.11.2025 | 34,51 | 34,83 | 34,50 | 34,79 | 1,25% | 4.069,00 |
| 10.11.2025 | 34,01 | 34,76 | 34,01 | 34,36 | 0,20% | 7.902,00 |
| 07.11.2025 | 33,94 | 34,34 | 33,94 | 34,29 | 1,60% | 4.540,00 |
| 06.11.2025 | 33,95 | 33,95 | 33,59 | 33,75 | -0,44% | 34.310,00 |
| 05.11.2025 | 33,87 | 34,09 | 33,65 | 33,90 | 0,30% | 4.955,00 |
| 04.11.2025 | 33,90 | 33,90 | 33,80 | 33,80 | -1,17% | 5.650,00 |
| 03.11.2025 | 34,51 | 34,51 | 34,20 | 34,20 | 0,09% | 2.729,00 |
| 31.10.2025 | 34,74 | 34,74 | 33,80 | 34,17 | 1,06% | 2.551,00 |
| 30.10.2025 | 33,80 | 33,81 | 33,44 | 33,81 | 0,63% | 18.820,00 |
| 29.10.2025 | 33,33 | 33,60 | 33,33 | 33,60 | 1,24% | 340,00 |
| 28.10.2025 | 33,75 | 33,75 | 32,92 | 33,19 | -0,54% | 7.645,00 |
| 27.10.2025 | 33,80 | 33,80 | 33,03 | 33,37 | -0,92% | 33.480,00 |
| 24.10.2025 | 34,15 | 34,69 | 33,36 | 33,68 | -0,94% | 49.683,00 |
| 23.10.2025 | 33,61 | 34,15 | 33,60 | 34,00 | 2,78% | 15.211,00 |
| 22.10.2025 | 33,04 | 33,08 | 32,54 | 33,08 | 1,88% | 37.231,00 |
| 21.10.2025 | 32,98 | 32,98 | 31,93 | 32,47 | 0,81% | 15.968,00 |
| 20.10.2025 | 32,06 | 32,21 | 32,06 | 32,21 | 1,42% | 7.123,00 |
| 17.10.2025 | 32,28 | 32,28 | 31,29 | 31,76 | -1,67% | 94.128,00 |
| 16.10.2025 | 32,75 | 32,75 | 32,27 | 32,30 | -0,34% | 3.542,00 |
| 15.10.2025 | 32,32 | 32,72 | 31,94 | 32,41 | 0,09% | 68.210,00 |
| 14.10.2025 | 33,10 | 33,10 | 32,15 | 32,38 | -1,91% | 29.017,00 |
| 13.10.2025 | 32,71 | 33,52 | 32,70 | 33,01 | -0,87% | 32.598,00 |
| 10.10.2025 | 34,09 | 34,20 | 33,30 | 33,30 | -4,80% | 45.920,00 |
| 09.10.2025 | 35,66 | 35,66 | 34,98 | 34,98 | -1,66% | 12.041,00 |
| 08.10.2025 | 35,55 | 35,57 | 35,55 | 35,57 | 0,42% | 921,00 |
| 07.10.2025 | 35,40 | 35,66 | 35,28 | 35,42 | 0,06% | 115.120,00 |
| 06.10.2025 | 34,48 | 35,40 | 34,48 | 35,40 | 3,18% | 64.472,00 |
| 03.10.2025 | 34,43 | 34,53 | 34,06 | 34,31 | 0,91% | 14.349,00 |
| 02.10.2025 | 33,54 | 34,00 | 33,44 | 34,00 | 1,77% | 8.280,00 |
| 01.10.2025 | 34,19 | 34,19 | 33,30 | 33,41 | 0,15% | 8.017,00 |
| 30.09.2025 | 34,25 | 34,25 | 33,35 | 33,36 | -4,55% | 41.920,00 |
| 29.09.2025 | 35,50 | 35,50 | 34,92 | 34,95 | -0,79% | 10.885,00 |
| 26.09.2025 | 35,20 | 35,48 | 35,20 | 35,23 | -0,42% | 1.250,00 |
| 25.09.2025 | 35,37 | 35,51 | 35,26 | 35,38 | 0,26% | 3.965,00 |
| 24.09.2025 | 33,82 | 35,29 | 33,82 | 35,29 | 5,47% | 104.928,00 |
| 23.09.2025 | 32,99 | 33,46 | 32,84 | 33,46 | 2,11% | 763,00 |
| 22.09.2025 | 32,75 | 33,13 | 32,75 | 32,77 | -0,49% | 10.157,00 |
| 19.09.2025 | 32,93 | 33,04 | 32,66 | 32,93 | 0,58% | 19.783,00 |
| 18.09.2025 | 32,65 | 32,81 | 32,58 | 32,74 | 0,34% | 15.830,00 |
| 17.09.2025 | 32,80 | 32,81 | 32,26 | 32,63 | 0,03% | 64.641,00 |
| 16.09.2025 | 32,66 | 32,66 | 32,10 | 32,62 | -0,24% | 50.346,00 |
| 15.09.2025 | 33,25 | 33,25 | 32,55 | 32,70 | -2,59% | 21.074,00 |
| 12.09.2025 | 33,49 | 33,57 | 33,13 | 33,57 | -0,47% | 13.525,00 |
| 11.09.2025 | 34,07 | 34,10 | 33,31 | 33,73 | 0,15% | 57.457,00 |
| 10.09.2025 | 33,27 | 33,68 | 33,27 | 33,68 | 0,99% | 2.068,00 |
| 09.09.2025 | 33,28 | 33,51 | 33,20 | 33,35 | 1,37% | 31.593,00 |
| 08.09.2025 | 32,56 | 33,32 | 32,56 | 32,90 | -0,27% | 8.222,00 |