45,362NOK
-1,45%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,76 | 46,55 | 45,23 | 45,53 | -1,09% | - |
| 28.05.2026 | 46,60 | 47,00 | 45,56 | 46,03 | 0,94% | 12.911,00 |
| 27.05.2026 | 46,83 | 47,17 | 45,51 | 45,60 | -3,70% | 67.790,00 |
| 26.05.2026 | 46,59 | 47,58 | 45,59 | 47,35 | 1,46% | 219.718,00 |
| 25.05.2026 | 46,54 | 47,07 | 44,27 | 46,67 | -1,52% | - |
| 22.05.2026 | 48,20 | 48,20 | 47,35 | 47,39 | -2,09% | 12.493,00 |
| 21.05.2026 | 48,11 | 48,86 | 47,51 | 48,40 | 0,41% | 27.521,00 |
| 20.05.2026 | 48,90 | 49,50 | 47,63 | 48,20 | -1,15% | 76.527,00 |
| 19.05.2026 | 48,17 | 49,17 | 48,17 | 48,76 | 1,99% | 37.548,00 |
| 18.05.2026 | 48,13 | 49,12 | 47,49 | 47,81 | 0,42% | 210.048,00 |
| 15.05.2026 | 46,83 | 47,71 | 46,76 | 47,61 | 2,57% | 180.649,00 |
| 14.05.2026 | 46,81 | 47,23 | 45,25 | 46,42 | -0,82% | - |
| 13.05.2026 | 47,00 | 47,31 | 46,17 | 46,80 | 1,25% | 202.873,00 |
| 12.05.2026 | 45,38 | 46,90 | 45,20 | 46,22 | 1,83% | 102.016,00 |
| 11.05.2026 | 45,24 | 45,53 | 44,54 | 45,39 | 3,07% | 24.350,00 |
| 08.05.2026 | 44,53 | 44,56 | 43,92 | 44,04 | 0,18% | 5.764,00 |
| 07.05.2026 | 44,98 | 45,20 | 43,47 | 43,96 | -1,87% | 61.430,00 |
| 06.05.2026 | 46,40 | 47,17 | 43,51 | 44,80 | -6,30% | 621.700,00 |
| 05.05.2026 | 47,23 | 48,04 | 47,05 | 47,81 | 1,75% | 82.609,00 |
| 04.05.2026 | 46,88 | 47,82 | 46,50 | 46,99 | -0,21% | 30.291,00 |
| 30.04.2026 | 47,25 | 47,50 | 46,23 | 47,09 | 1,66% | 134.220,00 |
| 29.04.2026 | 46,56 | 46,91 | 46,30 | 46,32 | 2,89% | 93.365,00 |
| 28.04.2026 | 45,59 | 47,07 | 44,50 | 45,02 | -0,07% | 142.492,00 |
| 27.04.2026 | 45,07 | 45,89 | 44,93 | 45,05 | -0,24% | 78.238,00 |
| 24.04.2026 | 45,80 | 46,11 | 44,90 | 45,16 | 0,20% | 216.198,00 |
| 23.04.2026 | 45,36 | 45,89 | 44,93 | 45,07 | 0,72% | 98.766,00 |
| 22.04.2026 | 43,86 | 45,07 | 43,47 | 44,75 | 2,31% | 76.704,00 |
| 21.04.2026 | 43,20 | 44,40 | 43,20 | 43,74 | 0,97% | 39.064,00 |
| 20.04.2026 | 42,95 | 44,30 | 42,87 | 43,32 | 4,13% | 44.665,00 |
| 17.04.2026 | 44,50 | 45,79 | 41,43 | 41,60 | -6,60% | 297.204,00 |
| 16.04.2026 | 44,40 | 44,55 | 43,91 | 44,54 | -3,36% | 132.080,00 |
| 15.04.2026 | 44,84 | 46,09 | 44,40 | 46,09 | 2,29% | 64.153,00 |
| 14.04.2026 | 46,00 | 46,42 | 44,70 | 45,06 | -3,43% | 100.447,00 |
| 13.04.2026 | 46,83 | 48,78 | 46,18 | 46,66 | 1,88% | 120.728,00 |
| 10.04.2026 | 45,63 | 46,53 | 45,39 | 45,80 | -0,54% | 60.630,00 |
| 09.04.2026 | 44,99 | 46,53 | 44,61 | 46,05 | 5,81% | 221.100,00 |
| 08.04.2026 | 43,24 | 48,02 | 42,02 | 43,52 | -12,40% | 511.432,00 |
| 07.04.2026 | 49,34 | 49,84 | 48,27 | 49,68 | 5,39% | 198.705,00 |
| 02.04.2026 | 47,03 | 47,75 | 46,60 | 47,14 | -2,60% | - |
| 01.04.2026 | 49,56 | 50,20 | 46,54 | 48,40 | -2,22% | 133.326,00 |
| 31.03.2026 | 50,76 | 50,98 | 49,16 | 49,50 | -2,02% | 340.023,00 |
| 30.03.2026 | 49,42 | 51,38 | 48,90 | 50,52 | 5,67% | 452.607,00 |
| 27.03.2026 | 48,06 | 49,22 | 47,36 | 47,81 | 0,08% | 163.938,00 |
| 26.03.2026 | 47,00 | 48,00 | 46,83 | 47,77 | 2,09% | 80.970,00 |
| 25.03.2026 | 45,30 | 46,79 | 44,02 | 46,79 | 1,36% | 46.058,00 |
| 24.03.2026 | 45,50 | 46,99 | 45,12 | 46,16 | 2,81% | 106.252,00 |
| 23.03.2026 | 48,01 | 49,34 | 43,45 | 44,90 | -7,33% | 829.001,00 |
| 20.03.2026 | 50,00 | 50,00 | 47,09 | 48,45 | -2,83% | 286.804,00 |
| 19.03.2026 | 44,97 | 50,50 | 44,97 | 49,86 | 15,31% | 532.039,00 |
| 18.03.2026 | 44,20 | 44,87 | 42,81 | 43,24 | -1,55% | 212.614,00 |
| 17.03.2026 | 42,29 | 44,11 | 42,29 | 43,92 | 3,07% | 1.204.053,00 |
| 16.03.2026 | 42,25 | 42,87 | 41,64 | 42,61 | 2,48% | 454.296,00 |
| 13.03.2026 | 40,48 | 41,58 | 40,06 | 41,58 | 3,69% | 1.131.992,00 |
| 12.03.2026 | 39,80 | 40,22 | 39,31 | 40,10 | 2,32% | 276.180,00 |
| 11.03.2026 | 38,60 | 39,19 | 38,37 | 39,19 | 0,26% | 205.605,00 |
| 10.03.2026 | 40,00 | 40,48 | 37,51 | 39,09 | -0,03% | 380.446,00 |
| 09.03.2026 | 39,87 | 40,10 | 38,86 | 39,10 | 0,70% | 972.893,00 |
| 06.03.2026 | 39,06 | 39,21 | 37,90 | 38,83 | 3,49% | 1.140.959,00 |
| 05.03.2026 | 37,65 | 38,89 | 36,71 | 37,52 | -0,58% | 131.078,00 |
| 04.03.2026 | 38,61 | 38,61 | 37,06 | 37,74 | -2,25% | 619.601,00 |
| 03.03.2026 | 38,89 | 38,99 | 38,01 | 38,61 | 2,60% | 209.081,00 |
| 02.03.2026 | 36,37 | 39,36 | 36,10 | 37,63 | 4,53% | 553.810,00 |
| 27.02.2026 | 34,10 | 36,00 | 34,10 | 36,00 | 5,14% | 9.835,00 |
| 26.02.2026 | 35,78 | 35,78 | 34,17 | 34,24 | -1,47% | 65.759,00 |
| 25.02.2026 | 34,83 | 35,70 | 34,75 | 34,75 | -0,32% | 88.438,00 |
| 24.02.2026 | 34,89 | 35,20 | 34,75 | 34,86 | 0,32% | 80.544,00 |
| 23.02.2026 | 34,67 | 35,20 | 34,38 | 34,75 | 1,46% | 34.940,00 |
| 20.02.2026 | 35,03 | 35,07 | 34,25 | 34,25 | -4,06% | 68.724,00 |
| 19.02.2026 | 34,28 | 35,91 | 33,98 | 35,70 | 4,42% | 81.327,00 |
| 18.02.2026 | 33,13 | 34,19 | 32,79 | 34,19 | 3,54% | 57.039,00 |
| 17.02.2026 | 33,30 | 33,68 | 32,85 | 33,02 | -0,27% | 181.925,00 |
| 16.02.2026 | 34,37 | 34,37 | 33,02 | 33,11 | -2,73% | 48.808,00 |
| 13.02.2026 | 34,09 | 34,09 | 33,30 | 34,04 | 1,31% | 30.421,00 |
| 12.02.2026 | 34,55 | 34,55 | 33,50 | 33,60 | 0,30% | 208.198,00 |
| 11.02.2026 | 34,19 | 34,19 | 32,96 | 33,50 | -1,70% | 541.631,00 |
| 10.02.2026 | 33,87 | 34,74 | 33,40 | 34,08 | 0,24% | 74.020,00 |
| 09.02.2026 | 34,00 | 34,71 | 33,68 | 34,00 | 1,07% | 136.785,00 |
| 06.02.2026 | 34,17 | 34,73 | 33,38 | 33,64 | 0,42% | 12.494,00 |
| 05.02.2026 | 34,05 | 35,02 | 33,50 | 33,50 | -0,36% | 42.555,00 |
| 04.02.2026 | 34,08 | 34,08 | 33,30 | 33,62 | 1,42% | 101.126,00 |
| 03.02.2026 | 33,17 | 33,99 | 32,90 | 33,15 | -5,85% | 203.771,00 |
| 02.02.2026 | 35,01 | 35,54 | 33,37 | 35,21 | -0,23% | 112.149,00 |
| 30.01.2026 | 35,35 | 35,74 | 34,51 | 35,29 | 0,80% | 157.060,00 |
| 29.01.2026 | 35,19 | 35,48 | 34,96 | 35,01 | 0,32% | 97.907,00 |
| 28.01.2026 | 34,83 | 35,48 | 34,30 | 34,90 | 1,84% | 36.597,00 |
| 27.01.2026 | 34,72 | 35,00 | 33,89 | 34,27 | -0,38% | 122.097,00 |
| 26.01.2026 | 35,21 | 35,30 | 34,39 | 34,40 | -0,84% | 50.420,00 |
| 23.01.2026 | 35,00 | 35,00 | 34,20 | 34,69 | 2,03% | 45.918,00 |
| 22.01.2026 | 35,30 | 36,39 | 34,00 | 34,00 | -3,41% | 221.314,00 |
| 21.01.2026 | 34,91 | 35,29 | 34,59 | 35,20 | 0,89% | 221.813,00 |
| 20.01.2026 | 34,51 | 35,11 | 34,19 | 34,89 | 0,90% | 145.054,00 |
| 19.01.2026 | 35,00 | 35,12 | 34,26 | 34,58 | -0,80% | 392.041,00 |
| 16.01.2026 | 34,37 | 34,99 | 33,91 | 34,86 | 3,44% | 233.058,00 |
| 15.01.2026 | 34,69 | 35,00 | 33,65 | 33,70 | -3,71% | 140.459,00 |
| 14.01.2026 | 35,00 | 35,00 | 33,86 | 35,00 | 1,60% | 163.504,00 |
| 13.01.2026 | 33,41 | 34,49 | 33,00 | 34,45 | 2,29% | 238.329,00 |
| 12.01.2026 | 33,26 | 33,75 | 32,81 | 33,68 | 2,78% | 306.838,00 |
| 09.01.2026 | 32,49 | 32,77 | 32,21 | 32,77 | 3,18% | 306.288,00 |
| 08.01.2026 | 32,00 | 32,44 | 31,50 | 31,76 | -0,56% | 70.670,00 |
| 07.01.2026 | 34,07 | 34,07 | 31,45 | 31,94 | -4,49% | 313.810,00 |