33,104NOK
2,24%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 32,83 | 32,83 | 32,06 | 32,62 | 0,74% | - |
| 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 |
| 05.09.2025 | 33,70 | 33,79 | 32,99 | 32,99 | -1,82% | 24.360,00 |
| 04.09.2025 | 33,40 | 33,65 | 33,10 | 33,60 | 0,03% | 20.432,00 |
| 03.09.2025 | 33,92 | 34,57 | 33,49 | 33,59 | -1,81% | 10.630,00 |
| 02.09.2025 | 34,05 | 34,86 | 33,92 | 34,21 | -1,47% | 6.279,00 |
| 01.09.2025 | 34,98 | 34,98 | 34,11 | 34,72 | 0,90% | 14.888,00 |
| 29.08.2025 | 34,40 | 34,47 | 34,13 | 34,41 | 1,03% | 5.824,00 |
| 28.08.2025 | 34,79 | 34,79 | 33,90 | 34,06 | -1,48% | 10.346,00 |
| 27.08.2025 | 35,10 | 35,10 | 34,57 | 34,57 | -0,17% | 10.491,00 |
| 26.08.2025 | 34,00 | 34,67 | 34,00 | 34,63 | 2,76% | 1.227,00 |
| 25.08.2025 | 34,00 | 34,00 | 33,49 | 33,70 | -1,03% | 13.024,00 |
| 22.08.2025 | 33,90 | 34,23 | 33,79 | 34,05 | 0,56% | 10.335,00 |
| 21.08.2025 | 33,60 | 33,97 | 33,60 | 33,86 | 1,93% | 14.348,00 |
| 20.08.2025 | 32,69 | 33,22 | 32,61 | 33,22 | 1,34% | 35.165,00 |
| 19.08.2025 | 33,06 | 33,06 | 32,78 | 32,78 | -0,52% | 21.032,00 |
| 18.08.2025 | 33,02 | 33,19 | 32,94 | 32,95 | -3,88% | 5.682,00 |
| 15.08.2025 | 34,39 | 34,50 | 34,28 | 34,28 | 0,79% | 11.735,00 |
| 14.08.2025 | 34,01 | 34,01 | 34,01 | 34,01 | -0,15% | 500,00 |
| 13.08.2025 | 34,22 | 34,22 | 33,96 | 34,06 | -0,15% | 17.453,00 |
| 12.08.2025 | 34,24 | 34,24 | 33,93 | 34,11 | -2,74% | 73.569,00 |
| 11.08.2025 | 34,93 | 35,07 | 34,06 | 35,07 | 1,65% | 4.282,00 |
| 08.08.2025 | 34,74 | 34,95 | 34,50 | 34,50 | -2,18% | 27.040,00 |
| 07.08.2025 | 35,27 | 35,27 | 34,51 | 35,27 | -2,00% | 25.846,00 |
| 06.08.2025 | 35,33 | 35,99 | 35,33 | 35,99 | 2,95% | 9.209,00 |
| 05.08.2025 | 34,00 | 35,99 | 34,00 | 34,96 | -0,11% | 83.003,00 |
| 04.08.2025 | 36,06 | 36,06 | 34,83 | 35,00 | -0,79% | 74.637,00 |
| 01.08.2025 | 35,80 | 35,82 | 35,28 | 35,28 | -0,93% | 938.060,00 |
| 31.07.2025 | 35,58 | 35,69 | 35,20 | 35,61 | 0,54% | 38.491,00 |
| 30.07.2025 | 35,70 | 36,15 | 35,16 | 35,42 | -0,81% | 107.059,00 |
| 29.07.2025 | 35,40 | 35,82 | 35,37 | 35,71 | 1,33% | 66.052,00 |
| 28.07.2025 | 35,42 | 35,42 | 34,81 | 35,24 | 1,85% | 24.401,00 |
| 25.07.2025 | 35,10 | 35,34 | 34,60 | 34,60 | -0,37% | 125.791,00 |
| 24.07.2025 | 34,50 | 34,95 | 34,40 | 34,73 | 1,11% | 93.552,00 |
| 23.07.2025 | 34,38 | 34,64 | 34,15 | 34,35 | 1,27% | 162.079,00 |
| 22.07.2025 | 34,51 | 34,51 | 33,30 | 33,92 | 0,68% | 60.705,00 |
| 21.07.2025 | 33,95 | 34,10 | 33,62 | 33,69 | -1,32% | 14.142,00 |
| 18.07.2025 | 34,32 | 34,35 | 34,14 | 34,14 | 0,06% | 20.723,00 |
| 17.07.2025 | 34,19 | 34,19 | 33,80 | 34,12 | -0,20% | 8.511,00 |
| 16.07.2025 | 34,40 | 35,00 | 34,12 | 34,19 | -0,52% | 1.331,00 |
| 15.07.2025 | 35,24 | 35,31 | 34,00 | 34,37 | -1,15% | 27.229,00 |
| 14.07.2025 | 34,25 | 34,96 | 34,11 | 34,77 | 2,90% | 1.076.716,00 |
| 11.07.2025 | 34,20 | 34,20 | 33,79 | 33,79 | 1,47% | 2.600,00 |
| 10.07.2025 | 33,60 | 34,47 | 33,30 | 33,30 | -1,25% | 4.820,00 |
| 09.07.2025 | 34,16 | 34,16 | 33,72 | 33,72 | 0,42% | 8.496,00 |
| 08.07.2025 | 33,20 | 34,08 | 33,02 | 33,58 | -1,35% | 32.586,00 |
| 07.07.2025 | 33,10 | 34,05 | 32,77 | 34,04 | 2,19% | 32.188,00 |
| 04.07.2025 | 33,91 | 33,91 | 33,10 | 33,31 | 1,12% | 6.044,00 |
| 03.07.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,12% | 150,00 |
| 02.07.2025 | 32,59 | 32,95 | 32,59 | 32,90 | 1,76% | 24.788,00 |
| 01.07.2025 | 32,25 | 32,52 | 32,15 | 32,33 | 0,22% | 21.304,00 |
| 30.06.2025 | 33,00 | 33,00 | 32,26 | 32,26 | -1,38% | 4.882,00 |
| 27.06.2025 | 32,62 | 32,71 | 32,62 | 32,71 | 0,40% | 24.000,00 |
| 26.06.2025 | 32,90 | 32,90 | 32,58 | 32,58 | -0,43% | 18.135,00 |
| 25.06.2025 | 33,70 | 33,70 | 32,72 | 32,72 | -2,33% | 699,00 |
| 24.06.2025 | 36,34 | 36,34 | 33,00 | 33,50 | -6,16% | 51.237,00 |
| 23.06.2025 | 35,95 | 37,07 | 35,61 | 35,70 | 1,28% | 77.055,00 |
| 20.06.2025 | 35,25 | 35,60 | 35,25 | 35,25 | -2,35% | 5.251,00 |
| 19.06.2025 | 34,75 | 36,10 | 34,75 | 36,10 | 4,64% | 23.755,00 |
| 18.06.2025 | 34,51 | 34,60 | 34,39 | 34,50 | 1,23% | 4.980,00 |
| 17.06.2025 | 34,03 | 34,35 | 33,91 | 34,08 | 1,46% | 21.549,00 |
| 16.06.2025 | 33,80 | 34,42 | 33,55 | 33,59 | -0,97% | 18.233,00 |
| 13.06.2025 | 34,17 | 34,17 | 33,27 | 33,92 | 5,02% | 51.719,00 |
| 12.06.2025 | 32,20 | 32,50 | 32,19 | 32,30 | 0,81% | 68.793,00 |
| 11.06.2025 | 31,76 | 32,04 | 31,42 | 32,04 | 1,65% | 14.855,00 |
| 10.06.2025 | 30,89 | 31,57 | 30,89 | 31,52 | 2,84% | 23.034,00 |
| 06.06.2025 | 30,50 | 30,67 | 30,50 | 30,65 | 0,16% | 24.848,00 |
| 05.06.2025 | 31,00 | 31,00 | 30,57 | 30,60 | -1,07% | 26.426,00 |
| 04.06.2025 | 30,36 | 30,98 | 30,36 | 30,93 | 2,08% | 58.504,00 |
| 03.06.2025 | 30,50 | 30,50 | 30,30 | 30,30 | -0,49% | 2.311,00 |
| 02.06.2025 | 29,99 | 30,45 | 29,69 | 30,45 | 2,63% | 751.016,00 |
| 30.05.2025 | 29,22 | 29,97 | 29,22 | 29,67 | -1,07% | 15.576,00 |
| 28.05.2025 | 30,12 | 30,12 | 29,99 | 29,99 | 1,08% | 672,00 |
| 27.05.2025 | 29,70 | 30,00 | 29,67 | 29,67 | 1,51% | 6.221,00 |