2,764€
-1,74%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.10.2025 | 2,82 | 2,83 | 2,76 | 2,76 | -1,72% | 11.325,00 |
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 |
05.09.2025 | 2,87 | 2,88 | 2,74 | 2,81 | -2,77% | 94.267,00 |
04.09.2025 | 2,89 | 2,89 | 2,82 | 2,89 | 0,17% | 30.569,00 |
03.09.2025 | 2,91 | 2,96 | 2,87 | 2,88 | -0,55% | 117.365,00 |
02.09.2025 | 2,92 | 2,98 | 2,88 | 2,90 | -2,06% | 52.951,00 |
01.09.2025 | 2,92 | 2,97 | 2,89 | 2,96 | 1,44% | 67.049,00 |
29.08.2025 | 2,94 | 2,95 | 2,91 | 2,92 | -0,95% | 29.442,00 |
28.08.2025 | 2,96 | 2,96 | 2,90 | 2,95 | -0,41% | 34.173,00 |
27.08.2025 | 2,93 | 2,96 | 2,92 | 2,96 | 1,75% | 30.374,00 |
26.08.2025 | 2,87 | 2,96 | 2,85 | 2,91 | 1,01% | 97.542,00 |
25.08.2025 | 2,90 | 2,91 | 2,84 | 2,88 | -0,24% | 31.458,00 |
22.08.2025 | 2,90 | 2,90 | 2,87 | 2,89 | 0,21% | 16.622,00 |
21.08.2025 | 2,85 | 2,91 | 2,83 | 2,88 | 1,41% | 50.112,00 |
20.08.2025 | 2,75 | 2,85 | 2,71 | 2,84 | 3,20% | 48.167,00 |
19.08.2025 | 2,77 | 2,79 | 2,71 | 2,75 | -1,33% | 95.655,00 |
18.08.2025 | 2,86 | 2,86 | 2,75 | 2,79 | -4,49% | 123.062,00 |
15.08.2025 | 2,93 | 2,94 | 2,88 | 2,92 | 0,00% | 73.768,00 |
14.08.2025 | 2,89 | 2,92 | 2,85 | 2,92 | 0,55% | 37.988,00 |
13.08.2025 | 2,90 | 2,91 | 2,83 | 2,90 | -0,27% | 78.213,00 |
12.08.2025 | 2,92 | 2,93 | 2,86 | 2,91 | -0,44% | 61.589,00 |
11.08.2025 | 2,96 | 2,96 | 2,84 | 2,93 | -0,27% | 115.888,00 |
08.08.2025 | 2,94 | 2,95 | 2,89 | 2,93 | 0,07% | 78.075,00 |
07.08.2025 | 3,04 | 3,05 | 2,90 | 2,93 | -2,62% | 107.608,00 |
06.08.2025 | 2,99 | 3,02 | 2,98 | 3,01 | 0,70% | 29.670,00 |
05.08.2025 | 2,94 | 2,99 | 2,94 | 2,99 | 0,34% | 23.664,00 |
04.08.2025 | 3,02 | 3,02 | 2,94 | 2,98 | -0,03% | 59.430,00 |
01.08.2025 | 3,02 | 3,05 | 2,97 | 2,98 | -0,96% | 133.104,00 |
31.07.2025 | 3,05 | 3,07 | 2,98 | 3,01 | -1,05% | 37.409,00 |
30.07.2025 | 3,04 | 3,08 | 2,98 | 3,04 | 0,96% | 100.597,00 |
29.07.2025 | 3,00 | 3,05 | 2,99 | 3,01 | 1,79% | 102.022,00 |
28.07.2025 | 2,97 | 3,01 | 2,94 | 2,96 | 1,58% | 72.202,00 |
25.07.2025 | 2,92 | 2,97 | 2,91 | 2,91 | -0,48% | 61.876,00 |
24.07.2025 | 2,94 | 2,96 | 2,89 | 2,93 | -0,27% | 88.015,00 |
23.07.2025 | 2,92 | 2,95 | 2,88 | 2,94 | 2,16% | 25.923,00 |
22.07.2025 | 2,90 | 2,92 | 2,80 | 2,87 | 0,74% | 95.758,00 |
21.07.2025 | 2,92 | 2,92 | 2,84 | 2,85 | -1,49% | 24.358,00 |
18.07.2025 | 2,90 | 2,91 | 2,89 | 2,90 | 0,63% | 16.610,00 |
17.07.2025 | 2,87 | 2,88 | 2,82 | 2,88 | 0,24% | 25.199,00 |
16.07.2025 | 2,90 | 2,90 | 2,85 | 2,87 | -0,93% | 14.697,00 |
15.07.2025 | 2,97 | 2,97 | 2,87 | 2,90 | -1,46% | 83.751,00 |
14.07.2025 | 2,89 | 2,98 | 2,87 | 2,94 | 1,98% | 82.582,00 |
11.07.2025 | 2,85 | 2,91 | 2,85 | 2,88 | 1,16% | 15.855,00 |
10.07.2025 | 2,89 | 2,89 | 2,85 | 2,85 | -1,79% | 37.428,00 |
09.07.2025 | 2,88 | 2,90 | 2,84 | 2,90 | 1,61% | 28.402,00 |
08.07.2025 | 2,83 | 2,88 | 2,79 | 2,86 | 1,17% | 35.177,00 |
07.07.2025 | 2,83 | 2,83 | 2,76 | 2,82 | 0,64% | 21.571,00 |
04.07.2025 | 2,83 | 2,86 | 2,78 | 2,81 | -1,16% | 33.748,00 |
03.07.2025 | 2,79 | 2,85 | 2,75 | 2,84 | 2,12% | 43.921,00 |
02.07.2025 | 2,78 | 2,80 | 2,72 | 2,78 | 0,36% | 31.037,00 |
01.07.2025 | 2,78 | 2,80 | 2,71 | 2,77 | -1,11% | 29.021,00 |
30.06.2025 | 2,80 | 2,80 | 2,74 | 2,80 | 0,29% | 46.095,00 |
27.06.2025 | 2,79 | 2,80 | 2,76 | 2,79 | -1,31% | 38.470,00 |
26.06.2025 | 2,83 | 2,85 | 2,75 | 2,83 | -0,11% | 22.711,00 |
25.06.2025 | 2,88 | 2,88 | 2,77 | 2,83 | -1,73% | 53.553,00 |
24.06.2025 | 2,96 | 2,96 | 2,80 | 2,88 | -2,96% | 61.502,00 |
23.06.2025 | 3,06 | 3,19 | 2,97 | 2,97 | -2,30% | 113.369,00 |
20.06.2025 | 3,07 | 3,09 | 3,02 | 3,04 | -0,13% | 36.033,00 |
19.06.2025 | 2,98 | 3,08 | 2,97 | 3,04 | 2,46% | 82.156,00 |
18.06.2025 | 3,05 | 3,05 | 2,97 | 2,97 | -0,97% | 30.339,00 |
17.06.2025 | 2,97 | 3,02 | 2,96 | 3,00 | 2,21% | 61.285,00 |
16.06.2025 | 2,95 | 3,02 | 2,90 | 2,94 | 1,10% | 136.092,00 |
13.06.2025 | 2,84 | 2,99 | 2,84 | 2,90 | 1,75% | 100.405,00 |
12.06.2025 | 2,75 | 2,87 | 2,75 | 2,85 | 3,90% | 77.603,00 |
11.06.2025 | 2,75 | 2,75 | 2,72 | 2,75 | -0,11% | 37.322,00 |
10.06.2025 | 2,70 | 2,75 | 2,70 | 2,75 | 1,78% | 75.300,00 |
09.06.2025 | 2,70 | 2,70 | 2,68 | 2,70 | 0,04% | 15.833,00 |
06.06.2025 | 2,66 | 2,70 | 2,63 | 2,70 | 1,05% | 22.574,00 |
05.06.2025 | 2,68 | 2,70 | 2,64 | 2,67 | -0,74% | 10.849,00 |
04.06.2025 | 2,65 | 2,70 | 2,65 | 2,69 | 0,75% | 46.258,00 |
03.06.2025 | 2,67 | 2,67 | 2,61 | 2,67 | 0,49% | 34.835,00 |
02.06.2025 | 2,58 | 2,66 | 2,57 | 2,66 | 2,98% | 62.583,00 |
30.05.2025 | 2,60 | 2,62 | 2,56 | 2,58 | -1,30% | 41.380,00 |