4,217€
-1,26%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,33 | 4,45 | 4,32 | 4,42 | 2,15% | 28.306,00 |
| 04.05.2026 | 4,30 | 4,45 | 4,24 | 4,33 | 1,53% | 22.173,00 |
| 30.04.2026 | 4,26 | 4,36 | 4,23 | 4,26 | 0,45% | 89.344,00 |
| 29.04.2026 | 4,24 | 4,32 | 4,20 | 4,24 | 0,12% | 24.084,00 |
| 28.04.2026 | 4,19 | 4,31 | 4,19 | 4,24 | 2,20% | 38.024,00 |
| 27.04.2026 | 4,18 | 4,22 | 4,13 | 4,15 | 1,05% | 8.400,00 |
| 24.04.2026 | 4,15 | 4,23 | 4,09 | 4,10 | -1,61% | 68.640,00 |
| 23.04.2026 | 4,10 | 4,25 | 4,10 | 4,17 | 3,17% | 64.918,00 |
| 22.04.2026 | 3,99 | 4,14 | 3,98 | 4,04 | 0,87% | 23.534,00 |
| 21.04.2026 | 3,93 | 4,11 | 3,92 | 4,01 | 0,68% | 40.647,00 |
| 20.04.2026 | 3,99 | 4,03 | 3,88 | 3,98 | 1,76% | 80.923,00 |
| 17.04.2026 | 4,08 | 4,10 | 3,73 | 3,91 | -3,72% | 136.588,00 |
| 16.04.2026 | 4,01 | 4,10 | 3,97 | 4,06 | 1,25% | 25.923,00 |
| 15.04.2026 | 4,05 | 4,11 | 3,99 | 4,01 | -0,87% | 21.090,00 |
| 14.04.2026 | 4,18 | 4,19 | 4,02 | 4,05 | -3,74% | 50.912,00 |
| 13.04.2026 | 4,27 | 4,36 | 4,16 | 4,20 | 2,06% | 25.619,00 |
| 10.04.2026 | 4,08 | 4,18 | 4,07 | 4,12 | 0,96% | 66.949,00 |
| 09.04.2026 | 3,98 | 4,19 | 3,96 | 4,08 | 3,48% | 102.694,00 |
| 08.04.2026 | 3,80 | 3,96 | 3,65 | 3,94 | -8,98% | 176.924,00 |
| 07.04.2026 | 4,28 | 4,45 | 4,28 | 4,33 | 3,29% | 65.969,00 |
| 02.04.2026 | 4,18 | 4,27 | 4,13 | 4,19 | 3,30% | 45.983,00 |
| 01.04.2026 | 4,27 | 4,41 | 3,91 | 4,06 | -4,94% | 93.981,00 |
| 31.03.2026 | 4,49 | 4,51 | 4,19 | 4,27 | -4,92% | 80.372,00 |
| 30.03.2026 | 4,36 | 4,55 | 4,36 | 4,49 | 4,51% | 68.338,00 |
| 27.03.2026 | 4,26 | 4,39 | 4,25 | 4,30 | 0,70% | 44.414,00 |
| 26.03.2026 | 4,15 | 4,33 | 4,15 | 4,27 | 2,87% | 61.378,00 |
| 25.03.2026 | 4,07 | 4,17 | 3,97 | 4,15 | 1,05% | 40.027,00 |
| 24.03.2026 | 3,97 | 4,18 | 3,96 | 4,11 | 3,77% | 41.364,00 |
| 23.03.2026 | 4,39 | 4,42 | 3,86 | 3,96 | -9,16% | 107.543,00 |
| 20.03.2026 | 4,45 | 4,50 | 4,18 | 4,36 | -0,09% | 57.181,00 |
| 19.03.2026 | 4,02 | 4,58 | 4,02 | 4,36 | 8,33% | 134.367,00 |
| 18.03.2026 | 4,00 | 4,06 | 3,89 | 4,02 | 0,32% | 72.221,00 |
| 17.03.2026 | 3,80 | 4,05 | 3,79 | 4,01 | 6,42% | 58.642,00 |
| 16.03.2026 | 3,72 | 3,84 | 3,71 | 3,77 | 2,56% | 34.903,00 |
| 13.03.2026 | 3,59 | 3,73 | 3,54 | 3,68 | 2,00% | 34.172,00 |
| 12.03.2026 | 3,51 | 3,63 | 3,50 | 3,60 | 3,00% | 62.217,00 |
| 11.03.2026 | 3,42 | 3,52 | 3,39 | 3,50 | 2,70% | 75.294,00 |
| 10.03.2026 | 3,52 | 3,52 | 3,37 | 3,41 | -0,41% | 58.576,00 |
| 09.03.2026 | 3,67 | 3,73 | 3,30 | 3,42 | -2,84% | 70.599,00 |
| 06.03.2026 | 3,50 | 3,70 | 3,38 | 3,52 | 0,66% | 83.855,00 |
| 05.03.2026 | 3,40 | 3,51 | 3,28 | 3,50 | 2,58% | 64.545,00 |
| 04.03.2026 | 3,43 | 3,44 | 3,32 | 3,41 | -0,73% | 32.816,00 |
| 03.03.2026 | 3,40 | 3,49 | 3,38 | 3,43 | 1,51% | 105.681,00 |
| 02.03.2026 | 3,26 | 3,53 | 3,20 | 3,38 | 7,33% | 82.357,00 |
| 27.02.2026 | 3,10 | 3,18 | 3,08 | 3,15 | 1,81% | 41.173,00 |
| 26.02.2026 | 3,10 | 3,12 | 3,02 | 3,10 | -0,06% | 22.250,00 |
| 25.02.2026 | 3,11 | 3,11 | 3,07 | 3,10 | -0,26% | 26.709,00 |
| 24.02.2026 | 3,07 | 3,12 | 3,06 | 3,11 | 1,04% | 28.556,00 |
| 23.02.2026 | 3,08 | 3,10 | 3,04 | 3,07 | -0,07% | 40.191,00 |
| 20.02.2026 | 3,12 | 3,14 | 3,04 | 3,08 | -1,13% | 64.900,00 |
| 19.02.2026 | 3,05 | 3,12 | 3,04 | 3,11 | 2,47% | 56.796,00 |
| 18.02.2026 | 2,94 | 3,05 | 2,92 | 3,04 | 3,13% | 43.337,00 |
| 17.02.2026 | 2,96 | 2,98 | 2,90 | 2,94 | -0,91% | 26.565,00 |
| 16.02.2026 | 3,00 | 3,00 | 2,93 | 2,97 | -0,50% | 28.224,00 |
| 13.02.2026 | 2,95 | 3,02 | 2,92 | 2,99 | 0,40% | 22.814,00 |
| 12.02.2026 | 3,00 | 3,03 | 2,97 | 2,97 | -0,57% | 20.598,00 |
| 11.02.2026 | 2,97 | 3,01 | 2,92 | 2,99 | 0,13% | 55.999,00 |
| 10.02.2026 | 3,01 | 3,03 | 2,95 | 2,99 | -0,80% | 21.671,00 |
| 09.02.2026 | 2,99 | 3,04 | 2,91 | 3,01 | 0,30% | 34.562,00 |
| 06.02.2026 | 2,95 | 3,00 | 2,90 | 3,00 | 2,07% | 33.781,00 |
| 05.02.2026 | 2,94 | 3,01 | 2,91 | 2,94 | 0,00% | 35.564,00 |
| 04.02.2026 | 2,95 | 3,01 | 2,92 | 2,94 | -0,20% | 71.965,00 |
| 03.02.2026 | 2,95 | 3,11 | 2,88 | 2,95 | -2,80% | 55.006,00 |
| 02.02.2026 | 3,03 | 3,05 | 2,93 | 3,03 | -0,72% | 64.466,00 |
| 30.01.2026 | 3,04 | 3,08 | 3,01 | 3,05 | 0,00% | 93.798,00 |
| 29.01.2026 | 3,04 | 3,11 | 3,03 | 3,05 | 0,46% | 87.968,00 |
| 28.01.2026 | 2,98 | 3,05 | 2,97 | 3,04 | 2,01% | 84.040,00 |
| 27.01.2026 | 2,96 | 3,01 | 2,92 | 2,98 | -0,43% | 74.140,00 |
| 26.01.2026 | 3,01 | 3,05 | 2,96 | 2,99 | -0,30% | 110.958,00 |
| 23.01.2026 | 2,99 | 3,03 | 2,96 | 3,00 | 0,37% | 66.475,00 |
| 22.01.2026 | 3,03 | 3,07 | 2,95 | 2,99 | -0,99% | 121.651,00 |
| 21.01.2026 | 2,99 | 3,03 | 2,95 | 3,02 | 1,21% | 88.180,00 |
| 20.01.2026 | 2,97 | 2,99 | 2,92 | 2,99 | -0,50% | 46.650,00 |
| 19.01.2026 | 2,97 | 3,02 | 2,92 | 3,00 | 0,81% | 40.644,00 |
| 16.01.2026 | 2,91 | 3,05 | 2,89 | 2,98 | 1,47% | 56.966,00 |
| 15.01.2026 | 2,97 | 2,97 | 2,87 | 2,93 | -0,95% | 67.636,00 |
| 14.01.2026 | 2,94 | 3,00 | 2,89 | 2,96 | 1,33% | 135.112,00 |
| 13.01.2026 | 2,85 | 2,95 | 2,80 | 2,92 | 1,07% | 58.490,00 |
| 12.01.2026 | 2,82 | 2,90 | 2,80 | 2,89 | 3,84% | 102.977,00 |
| 09.01.2026 | 2,76 | 2,79 | 2,73 | 2,78 | 1,35% | 30.764,00 |
| 08.01.2026 | 2,72 | 2,75 | 2,67 | 2,75 | 0,59% | 29.403,00 |
| 07.01.2026 | 2,80 | 2,80 | 2,68 | 2,73 | -4,07% | 71.842,00 |
| 06.01.2026 | 2,81 | 2,87 | 2,79 | 2,85 | 1,35% | 29.922,00 |
| 05.01.2026 | 2,84 | 2,86 | 2,74 | 2,81 | -0,88% | 75.780,00 |
| 02.01.2026 | 2,80 | 2,84 | 2,79 | 2,83 | 2,20% | 62.322,00 |
| 30.12.2025 | 2,72 | 2,79 | 2,70 | 2,77 | 1,95% | 38.832,00 |
| 29.12.2025 | 2,68 | 2,74 | 2,67 | 2,72 | 1,76% | 89.766,00 |
| 23.12.2025 | 2,67 | 2,68 | 2,66 | 2,67 | -0,34% | 25.579,00 |
| 22.12.2025 | 2,70 | 2,70 | 2,62 | 2,68 | -0,63% | 39.261,00 |
| 19.12.2025 | 2,66 | 2,70 | 2,62 | 2,70 | 1,73% | 13.454,00 |
| 18.12.2025 | 2,68 | 2,68 | 2,64 | 2,65 | -0,60% | 15.215,00 |
| 17.12.2025 | 2,64 | 2,70 | 2,63 | 2,67 | 1,02% | 18.233,00 |
| 16.12.2025 | 2,72 | 2,72 | 2,62 | 2,64 | -3,15% | 54.286,00 |
| 15.12.2025 | 2,72 | 2,74 | 2,69 | 2,73 | 0,85% | 19.953,00 |
| 12.12.2025 | 2,72 | 2,74 | 2,69 | 2,71 | -0,29% | 18.567,00 |
| 11.12.2025 | 2,74 | 2,74 | 2,68 | 2,71 | -0,84% | 20.724,00 |
| 10.12.2025 | 2,75 | 2,75 | 2,68 | 2,74 | 0,18% | 5.681,00 |
| 09.12.2025 | 2,75 | 2,76 | 2,71 | 2,73 | -0,29% | 21.295,00 |
| 08.12.2025 | 2,73 | 2,80 | 2,71 | 2,74 | 0,15% | 29.961,00 |
| 05.12.2025 | 2,71 | 2,74 | 2,69 | 2,74 | 0,48% | 33.153,00 |