4,704€
0,33%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,76 | 4,78 | 4,64 | 4,69 | -1,97% | 85.403,00 |
| 28.09.2026 | 4,73 | 4,83 | 4,70 | 4,78 | 0,67% | 51.691,00 |
| 25.09.2026 | 4,94 | 4,94 | 4,71 | 4,75 | -4,06% | 64.531,00 |
| 24.09.2026 | 4,86 | 4,99 | 4,84 | 4,95 | 1,79% | 49.227,00 |
| 23.09.2026 | 4,77 | 4,92 | 4,70 | 4,86 | 2,31% | 59.446,00 |
| 22.09.2026 | 4,70 | 4,83 | 4,61 | 4,75 | 0,27% | 88.766,00 |
| 21.09.2026 | 5,05 | 5,05 | 4,67 | 4,74 | -4,28% | 229.321,00 |
| 18.09.2026 | 4,96 | 5,00 | 4,84 | 4,95 | 0,08% | 67.510,00 |
| 17.09.2026 | 5,06 | 5,06 | 4,88 | 4,95 | -2,16% | 91.649,00 |
| 16.09.2026 | 5,07 | 5,12 | 4,95 | 5,06 | -0,32% | 117.808,00 |
| 15.09.2026 | 5,04 | 5,11 | 4,99 | 5,07 | 0,55% | 59.502,00 |
| 14.09.2026 | 5,09 | 5,14 | 4,99 | 5,05 | 0,72% | 112.031,00 |
| 11.09.2026 | 4,99 | 5,03 | 4,89 | 5,01 | 0,68% | 61.264,00 |
| 10.09.2026 | 5,00 | 5,07 | 4,90 | 4,98 | -0,60% | 163.564,00 |
| 09.09.2026 | 4,85 | 5,01 | 4,82 | 5,01 | 3,67% | 160.435,00 |
| 08.09.2026 | 4,70 | 4,85 | 4,70 | 4,83 | 2,53% | 73.931,00 |
| 07.09.2026 | 4,67 | 4,90 | 4,67 | 4,71 | 0,86% | 161.389,00 |
| 04.09.2026 | 4,68 | 4,75 | 4,62 | 4,67 | -0,36% | 55.593,00 |
| 03.09.2026 | 4,74 | 4,74 | 4,58 | 4,69 | -0,09% | 123.397,00 |
| 02.09.2026 | 4,73 | 4,76 | 4,63 | 4,69 | -0,19% | 143.787,00 |
| 01.09.2026 | 4,63 | 4,70 | 4,57 | 4,70 | 2,37% | 134.938,00 |
| 31.08.2026 | 4,50 | 4,65 | 4,50 | 4,59 | 2,20% | 227.601,00 |
| 28.08.2026 | 4,52 | 4,52 | 4,44 | 4,49 | -0,16% | 38.930,00 |
| 27.08.2026 | 4,48 | 4,51 | 4,40 | 4,50 | 0,87% | 104.976,00 |
| 26.08.2026 | 4,49 | 4,65 | 4,32 | 4,46 | -0,89% | 149.854,00 |
| 25.08.2026 | 4,55 | 4,58 | 4,40 | 4,50 | -1,53% | 179.192,00 |
| 24.08.2026 | 4,63 | 4,70 | 4,53 | 4,57 | -1,06% | 414.019,00 |
| 21.08.2026 | 4,70 | 4,75 | 4,57 | 4,62 | -3,45% | 300.320,00 |
| 20.08.2026 | 4,73 | 4,86 | 4,61 | 4,78 | 1,77% | 339.893,00 |
| 19.08.2026 | 4,56 | 4,82 | 4,52 | 4,70 | 3,32% | 148.051,00 |
| 18.08.2026 | 4,49 | 4,56 | 4,47 | 4,55 | 1,13% | 26.140,00 |
| 17.08.2026 | 4,45 | 4,50 | 4,42 | 4,50 | 1,12% | 34.778,00 |
| 14.08.2026 | 4,35 | 4,45 | 4,35 | 4,45 | 1,34% | 8.220,00 |
| 13.08.2026 | 4,44 | 4,60 | 4,33 | 4,39 | -0,68% | 136.681,00 |
| 12.08.2026 | 4,46 | 4,50 | 4,35 | 4,42 | -0,72% | 92.209,00 |
| 11.08.2026 | 4,36 | 4,48 | 4,36 | 4,45 | 2,34% | 76.195,00 |
| 10.08.2026 | 4,33 | 4,35 | 4,21 | 4,35 | 0,23% | 44.181,00 |
| 07.08.2026 | 4,24 | 4,34 | 4,20 | 4,34 | 2,02% | 54.644,00 |
| 06.08.2026 | 4,24 | 4,26 | 4,20 | 4,25 | 1,26% | 28.086,00 |
| 05.08.2026 | 4,27 | 4,29 | 4,20 | 4,20 | -1,91% | 23.726,00 |
| 04.08.2026 | 4,30 | 4,41 | 4,23 | 4,28 | 0,33% | 39.015,00 |
| 03.08.2026 | 4,26 | 4,30 | 4,19 | 4,27 | -0,84% | 42.767,00 |
| 31.07.2026 | 4,32 | 4,35 | 4,28 | 4,31 | 0,44% | 26.368,00 |
| 30.07.2026 | 4,32 | 4,37 | 4,28 | 4,29 | 0,30% | 39.146,00 |
| 29.07.2026 | 4,29 | 4,39 | 4,16 | 4,27 | 2,69% | 72.825,00 |
| 28.07.2026 | 4,25 | 4,26 | 4,00 | 4,16 | -3,26% | 110.835,00 |
| 27.07.2026 | 4,44 | 4,44 | 4,18 | 4,30 | -1,96% | 151.783,00 |
| 24.07.2026 | 4,44 | 4,47 | 4,39 | 4,39 | -0,20% | 61.074,00 |
| 23.07.2026 | 4,39 | 4,50 | 4,32 | 4,40 | 0,11% | 185.679,00 |
| 22.07.2026 | 4,17 | 4,44 | 4,17 | 4,39 | 5,22% | 115.261,00 |
| 21.07.2026 | 4,06 | 4,24 | 3,96 | 4,17 | 1,53% | 169.409,00 |
| 20.07.2026 | 4,05 | 4,13 | 3,94 | 4,11 | 2,01% | 55.359,00 |
| 17.07.2026 | 3,93 | 4,04 | 3,93 | 4,03 | 2,57% | 78.950,00 |
| 16.07.2026 | 3,91 | 3,97 | 3,83 | 3,93 | 0,64% | 20.322,00 |
| 15.07.2026 | 3,96 | 3,98 | 3,88 | 3,90 | -0,99% | 42.428,00 |
| 14.07.2026 | 3,95 | 3,98 | 3,84 | 3,94 | -0,15% | 84.088,00 |
| 13.07.2026 | 3,76 | 3,95 | 3,76 | 3,95 | 3,79% | 58.801,00 |
| 10.07.2026 | 3,76 | 3,80 | 3,76 | 3,80 | 2,26% | 30.729,00 |
| 09.07.2026 | 3,94 | 3,94 | 3,72 | 3,72 | -5,01% | 75.433,00 |
| 08.07.2026 | 3,83 | 4,02 | 3,78 | 3,92 | 2,09% | 101.283,00 |
| 07.07.2026 | 3,66 | 3,84 | 3,63 | 3,84 | 4,84% | 78.317,00 |
| 06.07.2026 | 3,64 | 3,66 | 3,60 | 3,66 | 0,55% | 31.189,00 |
| 03.07.2026 | 3,62 | 3,69 | 3,62 | 3,64 | -0,41% | 42.447,00 |
| 02.07.2026 | 3,61 | 3,66 | 3,57 | 3,65 | 0,22% | 65.884,00 |
| 01.07.2026 | 3,64 | 3,65 | 3,54 | 3,65 | 0,16% | 177.679,00 |
| 30.06.2026 | 3,63 | 3,66 | 3,55 | 3,64 | 0,55% | 25.706,00 |
| 29.06.2026 | 3,88 | 3,88 | 3,57 | 3,62 | 0,33% | 114.596,00 |
| 26.06.2026 | 3,65 | 3,68 | 3,58 | 3,61 | -2,25% | 34.808,00 |
| 25.06.2026 | 3,62 | 3,69 | 3,60 | 3,69 | 1,85% | 56.842,00 |
| 24.06.2026 | 3,82 | 3,83 | 3,58 | 3,62 | -5,45% | 142.745,00 |
| 23.06.2026 | 3,86 | 3,86 | 3,80 | 3,83 | -1,36% | 28.345,00 |
| 22.06.2026 | 3,92 | 3,93 | 3,85 | 3,89 | 0,03% | 41.973,00 |
| 19.06.2026 | 3,75 | 3,92 | 3,75 | 3,89 | 3,88% | 83.552,00 |
| 18.06.2026 | 3,92 | 3,95 | 3,68 | 3,74 | -4,96% | 112.939,00 |
| 17.06.2026 | 3,86 | 3,98 | 3,83 | 3,94 | 1,44% | 136.161,00 |
| 16.06.2026 | 3,92 | 3,96 | 3,82 | 3,88 | -2,39% | 174.780,00 |
| 15.06.2026 | 4,12 | 4,12 | 3,81 | 3,97 | -7,11% | 370.167,00 |
| 12.06.2026 | 4,34 | 4,34 | 4,17 | 4,28 | -2,46% | 124.679,00 |
| 11.06.2026 | 4,41 | 4,56 | 4,36 | 4,39 | -0,77% | 115.725,00 |
| 10.06.2026 | 4,37 | 4,45 | 4,29 | 4,42 | 1,38% | 70.623,00 |
| 09.06.2026 | 4,32 | 4,38 | 4,24 | 4,36 | 0,18% | 48.137,00 |
| 08.06.2026 | 4,32 | 4,51 | 4,30 | 4,35 | 0,37% | 159.040,00 |
| 05.06.2026 | 4,35 | 4,46 | 4,30 | 4,34 | -0,34% | 62.234,00 |
| 04.06.2026 | 4,41 | 4,41 | 4,32 | 4,35 | -0,53% | 15.150,00 |
| 03.06.2026 | 4,37 | 4,42 | 4,32 | 4,37 | -1,06% | 43.980,00 |
| 02.06.2026 | 4,36 | 4,44 | 4,26 | 4,42 | 0,84% | 77.537,00 |
| 01.06.2026 | 4,29 | 4,41 | 4,25 | 4,38 | 2,29% | 65.389,00 |
| 29.05.2026 | 4,29 | 4,32 | 4,17 | 4,29 | 0,05% | 103.905,00 |
| 28.05.2026 | 4,29 | 4,35 | 4,24 | 4,28 | 1,85% | 35.300,00 |
| 27.05.2026 | 4,39 | 4,39 | 4,20 | 4,21 | -5,06% | 81.868,00 |
| 26.05.2026 | 4,11 | 4,44 | 4,11 | 4,43 | 4,26% | 96.379,00 |
| 25.05.2026 | 4,34 | 4,37 | 4,08 | 4,25 | -3,93% | 63.498,00 |
| 22.05.2026 | 4,48 | 4,49 | 4,38 | 4,42 | -1,27% | 104.587,00 |
| 21.05.2026 | 4,48 | 4,57 | 4,45 | 4,48 | 0,65% | 86.515,00 |
| 20.05.2026 | 4,50 | 4,60 | 4,40 | 4,45 | -1,09% | 164.240,00 |
| 19.05.2026 | 4,43 | 4,56 | 4,40 | 4,50 | 0,90% | 119.027,00 |
| 18.05.2026 | 4,34 | 4,54 | 4,34 | 4,46 | 3,07% | 176.802,00 |
| 15.05.2026 | 4,30 | 4,42 | 4,30 | 4,33 | -0,51% | 45.146,00 |
| 14.05.2026 | 4,38 | 4,40 | 4,16 | 4,35 | -0,11% | 30.330,00 |
| 13.05.2026 | 4,30 | 4,42 | 4,27 | 4,35 | 1,97% | 92.759,00 |