3,039€
-0,44%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,06 | 3,08 | 3,01 | 3,05 | 0,07% | 202.927,00 |
| 29.01.2026 | 3,05 | 3,11 | 3,04 | 3,05 | -0,03% | 354.333,00 |
| 28.01.2026 | 2,99 | 3,05 | 2,99 | 3,05 | 2,21% | 242.124,00 |
| 27.01.2026 | 3,00 | 3,00 | 2,92 | 2,99 | 0,81% | 283.624,00 |
| 26.01.2026 | 3,00 | 3,05 | 2,96 | 2,96 | -1,95% | 259.995,00 |
| 23.01.2026 | 2,99 | 3,05 | 2,97 | 3,02 | 0,33% | 215.147,00 |
| 22.01.2026 | 3,02 | 3,05 | 2,95 | 3,01 | -0,30% | 218.128,00 |
| 21.01.2026 | 2,99 | 3,03 | 2,96 | 3,02 | 0,67% | 203.154,00 |
| 20.01.2026 | 2,97 | 3,01 | 2,90 | 3,00 | 0,64% | 185.606,00 |
| 19.01.2026 | 2,96 | 3,04 | 2,91 | 2,98 | -1,00% | 335.160,00 |
| 16.01.2026 | 2,93 | 3,07 | 2,90 | 3,01 | 3,08% | 327.000,00 |
| 15.01.2026 | 2,99 | 2,99 | 2,87 | 2,92 | -1,28% | 215.197,00 |
| 14.01.2026 | 2,94 | 2,99 | 2,87 | 2,96 | 0,65% | 297.262,00 |
| 13.01.2026 | 2,89 | 2,95 | 2,84 | 2,94 | 1,45% | 264.727,00 |
| 12.01.2026 | 2,83 | 2,90 | 2,81 | 2,90 | 3,39% | 525.355,00 |
| 09.01.2026 | 2,77 | 2,80 | 2,73 | 2,80 | 1,52% | 181.454,00 |
| 08.01.2026 | 2,74 | 2,76 | 2,67 | 2,76 | 0,77% | 154.510,00 |
| 07.01.2026 | 2,85 | 2,85 | 2,68 | 2,74 | -3,22% | 333.280,00 |
| 06.01.2026 | 2,81 | 2,89 | 2,81 | 2,83 | 0,46% | 41.787,00 |
| 05.01.2026 | 2,85 | 2,87 | 2,75 | 2,82 | -1,12% | 97.245,00 |
| 02.01.2026 | 2,78 | 2,85 | 2,78 | 2,85 | 2,04% | 76.441,00 |
| 30.12.2025 | 2,70 | 2,80 | 2,69 | 2,79 | 2,53% | 87.734,00 |
| 29.12.2025 | 2,65 | 2,76 | 2,65 | 2,72 | 1,87% | 116.775,00 |
| 23.12.2025 | 2,67 | 2,69 | 2,65 | 2,67 | 0,00% | 33.397,00 |
| 22.12.2025 | 2,71 | 2,71 | 2,62 | 2,67 | -1,07% | 151.564,00 |
| 19.12.2025 | 2,67 | 2,71 | 2,61 | 2,70 | 1,12% | 128.627,00 |
| 18.12.2025 | 2,69 | 2,70 | 2,63 | 2,67 | 0,68% | 69.699,00 |
| 17.12.2025 | 2,67 | 2,71 | 2,62 | 2,65 | -0,60% | 52.038,00 |
| 16.12.2025 | 2,72 | 2,73 | 2,60 | 2,67 | -2,87% | 250.256,00 |
| 15.12.2025 | 2,73 | 2,75 | 2,69 | 2,75 | 1,63% | 61.807,00 |
| 12.12.2025 | 2,72 | 2,73 | 2,70 | 2,71 | -1,13% | 52.935,00 |
| 11.12.2025 | 2,72 | 2,75 | 2,69 | 2,74 | 0,51% | 91.785,00 |
| 10.12.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -1,16% | 29.888,00 |
| 09.12.2025 | 2,75 | 2,75 | 2,71 | 2,75 | -0,61% | 53.767,00 |
| 08.12.2025 | 2,73 | 2,82 | 2,71 | 2,77 | 1,54% | 52.695,00 |
| 05.12.2025 | 2,73 | 2,75 | 2,69 | 2,73 | 0,11% | 47.372,00 |
| 04.12.2025 | 2,73 | 2,73 | 2,70 | 2,73 | -0,73% | 10.026,00 |
| 03.12.2025 | 2,69 | 2,75 | 2,68 | 2,75 | 2,58% | 26.526,00 |
| 02.12.2025 | 2,74 | 2,74 | 2,65 | 2,68 | -2,08% | 73.454,00 |
| 01.12.2025 | 2,73 | 2,75 | 2,70 | 2,73 | 0,07% | 43.265,00 |
| 28.11.2025 | 2,72 | 2,73 | 2,67 | 2,73 | 0,92% | 30.697,00 |
| 27.11.2025 | 2,71 | 2,71 | 2,65 | 2,71 | -0,33% | 70.009,00 |
| 26.11.2025 | 2,71 | 2,72 | 2,62 | 2,72 | 0,56% | 84.328,00 |
| 25.11.2025 | 2,70 | 2,72 | 2,61 | 2,70 | 0,48% | 75.831,00 |
| 24.11.2025 | 2,78 | 2,80 | 2,66 | 2,69 | -3,38% | 128.012,00 |
| 21.11.2025 | 2,82 | 2,82 | 2,65 | 2,78 | -1,52% | 128.660,00 |
| 20.11.2025 | 2,79 | 2,85 | 2,76 | 2,83 | 2,21% | 30.984,00 |
| 19.11.2025 | 2,84 | 2,85 | 2,70 | 2,76 | -2,68% | 173.863,00 |
| 18.11.2025 | 2,85 | 2,87 | 2,81 | 2,84 | -1,39% | 51.772,00 |
| 17.11.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -3,36% | 53.975,00 |
| 14.11.2025 | 3,01 | 3,01 | 2,96 | 2,98 | -0,93% | 31.146,00 |
| 13.11.2025 | 2,99 | 3,01 | 2,96 | 3,01 | 0,94% | 57.301,00 |
| 12.11.2025 | 3,01 | 3,04 | 2,98 | 2,98 | -0,30% | 50.099,00 |
| 11.11.2025 | 2,97 | 3,01 | 2,95 | 2,99 | 1,70% | 111.976,00 |
| 10.11.2025 | 2,92 | 2,97 | 2,92 | 2,94 | 1,66% | 208.850,00 |
| 07.11.2025 | 2,91 | 2,94 | 2,86 | 2,89 | -1,23% | 65.380,00 |
| 06.11.2025 | 2,94 | 2,94 | 2,85 | 2,93 | 0,14% | 40.152,00 |
| 05.11.2025 | 2,89 | 2,92 | 2,88 | 2,92 | 1,53% | 33.935,00 |
| 04.11.2025 | 2,90 | 2,92 | 2,87 | 2,88 | -1,64% | 36.415,00 |
| 03.11.2025 | 2,95 | 2,98 | 2,92 | 2,93 | -0,10% | 34.332,00 |
| 31.10.2025 | 2,90 | 2,95 | 2,87 | 2,93 | 1,95% | 31.617,00 |
| 30.10.2025 | 2,93 | 2,93 | 2,87 | 2,87 | -0,90% | 28.307,00 |
| 29.10.2025 | 2,86 | 2,90 | 2,85 | 2,90 | 1,54% | 8.443,00 |
| 28.10.2025 | 2,91 | 2,91 | 2,82 | 2,86 | -3,51% | 116.584,00 |
| 27.10.2025 | 2,91 | 2,96 | 2,83 | 2,96 | 1,79% | 62.150,00 |
| 24.10.2025 | 2,93 | 2,94 | 2,87 | 2,91 | -0,75% | 41.509,00 |
| 23.10.2025 | 2,87 | 2,98 | 2,87 | 2,93 | 2,16% | 139.861,00 |
| 22.10.2025 | 2,84 | 2,88 | 2,80 | 2,87 | 0,77% | 64.933,00 |
| 21.10.2025 | 2,90 | 2,90 | 2,78 | 2,85 | -1,86% | 54.405,00 |
| 20.10.2025 | 2,73 | 2,90 | 2,73 | 2,90 | 6,30% | 52.967,00 |
| 17.10.2025 | 2,76 | 2,76 | 2,66 | 2,73 | -1,41% | 150.697,00 |
| 16.10.2025 | 2,84 | 2,84 | 2,75 | 2,77 | -1,64% | 151.807,00 |
| 15.10.2025 | 2,82 | 2,82 | 2,72 | 2,81 | 0,14% | 63.411,00 |
| 14.10.2025 | 2,82 | 2,85 | 2,72 | 2,81 | -1,40% | 107.642,00 |
| 13.10.2025 | 2,92 | 2,92 | 2,80 | 2,85 | -0,90% | 122.264,00 |
| 10.10.2025 | 2,99 | 2,99 | 2,84 | 2,88 | -4,93% | 133.992,00 |
| 09.10.2025 | 3,05 | 3,08 | 2,98 | 3,02 | -0,82% | 51.930,00 |
| 08.10.2025 | 3,05 | 3,06 | 3,03 | 3,05 | -0,65% | 47.030,00 |
| 07.10.2025 | 3,01 | 3,09 | 3,01 | 3,07 | 2,30% | 147.713,00 |
| 06.10.2025 | 2,94 | 3,03 | 2,92 | 3,00 | 2,04% | 89.522,00 |
| 03.10.2025 | 2,94 | 2,95 | 2,88 | 2,94 | -0,47% | 35.632,00 |
| 02.10.2025 | 2,95 | 2,95 | 2,88 | 2,95 | 0,24% | 27.718,00 |
| 01.10.2025 | 2,90 | 2,95 | 2,85 | 2,95 | 1,69% | 66.709,00 |
| 30.09.2025 | 3,01 | 3,01 | 2,87 | 2,90 | -3,01% | 105.592,00 |
| 29.09.2025 | 2,97 | 3,02 | 2,95 | 2,99 | -1,16% | 63.728,00 |
| 26.09.2025 | 3,02 | 3,05 | 2,99 | 3,02 | -0,20% | 99.619,00 |
| 25.09.2025 | 3,01 | 3,04 | 2,99 | 3,03 | 1,00% | 73.592,00 |
| 24.09.2025 | 2,91 | 3,01 | 2,91 | 3,00 | 4,82% | 194.543,00 |
| 23.09.2025 | 2,84 | 2,89 | 2,82 | 2,86 | 1,49% | 62.693,00 |
| 22.09.2025 | 2,85 | 2,85 | 2,80 | 2,82 | 0,71% | 34.679,00 |
| 19.09.2025 | 2,86 | 2,86 | 2,80 | 2,80 | -1,96% | 41.098,00 |
| 18.09.2025 | 2,84 | 2,88 | 2,79 | 2,86 | 0,60% | 13.285,00 |
| 17.09.2025 | 2,86 | 2,86 | 2,78 | 2,84 | -0,70% | 38.090,00 |
| 16.09.2025 | 2,87 | 2,87 | 2,77 | 2,86 | 0,42% | 44.865,00 |
| 15.09.2025 | 2,90 | 2,90 | 2,82 | 2,85 | -2,20% | 34.644,00 |
| 12.09.2025 | 2,91 | 2,91 | 2,86 | 2,91 | 0,80% | 48.152,00 |
| 11.09.2025 | 2,91 | 2,94 | 2,88 | 2,89 | -1,06% | 23.700,00 |
| 10.09.2025 | 2,87 | 2,92 | 2,86 | 2,92 | 1,53% | 45.881,00 |
| 09.09.2025 | 2,83 | 2,89 | 2,81 | 2,87 | 1,59% | 19.645,00 |
| 08.09.2025 | 2,81 | 2,86 | 2,80 | 2,83 | 0,71% | 58.339,00 |