4,033€
0,81%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 3,97 | 4,12 | 3,93 | 4,00 | 0,28% | 78.917,00 |
| 20.04.2026 | 3,94 | 4,05 | 3,90 | 3,99 | 1,24% | 228.929,00 |
| 17.04.2026 | 4,08 | 4,16 | 3,74 | 3,94 | -2,96% | 250.734,00 |
| 16.04.2026 | 4,03 | 4,11 | 3,96 | 4,06 | 1,27% | 121.339,00 |
| 15.04.2026 | 4,04 | 4,11 | 3,95 | 4,01 | -1,30% | 88.142,00 |
| 14.04.2026 | 4,16 | 4,19 | 4,02 | 4,06 | -3,61% | 95.900,00 |
| 13.04.2026 | 4,30 | 4,40 | 4,10 | 4,21 | 1,64% | 135.916,00 |
| 10.04.2026 | 4,10 | 4,18 | 4,08 | 4,15 | 1,57% | 127.413,00 |
| 09.04.2026 | 3,99 | 4,19 | 3,99 | 4,08 | 3,08% | 163.175,00 |
| 08.04.2026 | 4,00 | 4,00 | 3,70 | 3,96 | -9,22% | 493.880,00 |
| 07.04.2026 | 4,25 | 4,46 | 4,25 | 4,36 | 3,14% | 225.567,00 |
| 02.04.2026 | 4,15 | 4,26 | 4,11 | 4,23 | 5,54% | 153.961,00 |
| 01.04.2026 | 4,20 | 4,44 | 3,92 | 4,01 | -6,38% | 350.006,00 |
| 31.03.2026 | 4,48 | 4,52 | 4,18 | 4,28 | -4,68% | 381.733,00 |
| 30.03.2026 | 4,33 | 4,54 | 4,33 | 4,49 | 4,06% | 305.459,00 |
| 27.03.2026 | 4,28 | 4,38 | 4,24 | 4,32 | 2,08% | 168.075,00 |
| 26.03.2026 | 4,13 | 4,34 | 4,12 | 4,23 | 2,80% | 165.877,00 |
| 25.03.2026 | 4,08 | 4,18 | 3,97 | 4,11 | 0,17% | 216.845,00 |
| 24.03.2026 | 4,07 | 4,18 | 4,06 | 4,11 | 3,90% | 225.134,00 |
| 23.03.2026 | 4,40 | 4,42 | 3,89 | 3,95 | -9,32% | 624.113,00 |
| 20.03.2026 | 4,40 | 4,50 | 4,16 | 4,36 | 0,37% | 385.750,00 |
| 19.03.2026 | 4,06 | 4,59 | 3,98 | 4,34 | 7,45% | 864.488,00 |
| 18.03.2026 | 4,04 | 4,06 | 3,88 | 4,04 | 0,75% | 256.681,00 |
| 17.03.2026 | 3,80 | 4,06 | 3,76 | 4,01 | 6,42% | 325.866,00 |
| 16.03.2026 | 3,71 | 3,85 | 3,69 | 3,77 | 2,53% | 270.505,00 |
| 13.03.2026 | 3,59 | 3,75 | 3,53 | 3,68 | 2,40% | 223.450,00 |
| 12.03.2026 | 3,50 | 3,62 | 3,50 | 3,59 | 2,28% | 195.964,00 |
| 11.03.2026 | 3,41 | 3,52 | 3,39 | 3,51 | 3,72% | 148.028,00 |
| 10.03.2026 | 3,31 | 3,52 | 3,31 | 3,38 | 1,59% | 192.552,00 |
| 09.03.2026 | 3,60 | 3,75 | 3,25 | 3,33 | -5,34% | 400.905,00 |
| 06.03.2026 | 3,50 | 3,70 | 3,37 | 3,52 | 0,66% | 477.609,00 |
| 05.03.2026 | 3,41 | 3,50 | 3,29 | 3,50 | 2,49% | 275.883,00 |
| 04.03.2026 | 3,37 | 3,45 | 3,33 | 3,41 | -0,90% | 240.948,00 |
| 03.03.2026 | 3,40 | 3,48 | 3,40 | 3,44 | 1,30% | 252.773,00 |
| 02.03.2026 | 3,30 | 3,46 | 3,21 | 3,40 | 9,23% | 520.969,00 |
| 27.02.2026 | 3,10 | 3,19 | 3,07 | 3,11 | 0,55% | 206.210,00 |
| 26.02.2026 | 3,12 | 3,14 | 3,02 | 3,09 | -0,77% | 153.683,00 |
| 25.02.2026 | 3,13 | 3,13 | 3,05 | 3,12 | 0,19% | 96.227,00 |
| 24.02.2026 | 3,10 | 3,12 | 3,06 | 3,11 | 0,52% | 113.609,00 |
| 23.02.2026 | 3,09 | 3,12 | 3,05 | 3,10 | -0,23% | 75.195,00 |
| 20.02.2026 | 3,12 | 3,12 | 3,03 | 3,10 | 0,06% | 169.813,00 |
| 19.02.2026 | 3,04 | 3,12 | 3,04 | 3,10 | 2,24% | 310.623,00 |
| 18.02.2026 | 2,94 | 3,05 | 2,93 | 3,03 | 2,43% | 277.065,00 |
| 17.02.2026 | 2,99 | 2,99 | 2,91 | 2,96 | -1,17% | 87.624,00 |
| 16.02.2026 | 3,01 | 3,01 | 2,93 | 3,00 | -0,60% | 162.174,00 |
| 13.02.2026 | 2,96 | 3,03 | 2,94 | 3,01 | 0,90% | 128.450,00 |
| 12.02.2026 | 3,02 | 3,03 | 2,96 | 2,99 | -0,76% | 122.300,00 |
| 11.02.2026 | 2,98 | 3,02 | 2,92 | 3,01 | 0,97% | 130.194,00 |
| 10.02.2026 | 3,01 | 3,02 | 2,95 | 2,98 | -1,00% | 142.127,00 |
| 09.02.2026 | 3,03 | 3,04 | 2,90 | 3,01 | 0,30% | 112.567,00 |
| 06.02.2026 | 2,96 | 3,02 | 2,91 | 3,00 | 1,39% | 128.593,00 |
| 05.02.2026 | 2,96 | 3,03 | 2,92 | 2,96 | 0,34% | 278.687,00 |
| 04.02.2026 | 2,95 | 2,98 | 2,91 | 2,95 | 0,41% | 184.436,00 |
| 03.02.2026 | 2,95 | 3,04 | 2,89 | 2,94 | -3,36% | 343.817,00 |
| 02.02.2026 | 3,03 | 3,06 | 2,93 | 3,04 | -0,39% | 261.184,00 |
| 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 |