42,678NOK
-0,98%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 43,72 | 43,75 | 41,98 | 42,63 | -1,09% | - |
| 08.07.2026 | 42,45 | 43,18 | 42,25 | 43,10 | 3,73% | 31.847,00 |
| 07.07.2026 | 41,59 | 41,65 | 40,98 | 41,55 | 1,34% | 18.656,00 |
| 06.07.2026 | 41,27 | 41,77 | 40,50 | 41,00 | -0,24% | 24.542,00 |
| 03.07.2026 | 41,73 | 41,73 | 40,66 | 41,10 | 0,24% | 23.460,00 |
| 02.07.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 7,89% | 9.996,00 |
| 01.07.2026 | 40,90 | 40,90 | 38,00 | 38,00 | -7,65% | 20.654,00 |
| 30.06.2026 | 40,70 | 41,20 | 40,70 | 41,15 | 0,71% | 12.348,00 |
| 29.06.2026 | 41,17 | 41,34 | 39,00 | 40,86 | -0,15% | 44.181,00 |
| 26.06.2026 | 41,25 | 41,25 | 40,28 | 40,92 | 0,39% | - |
| 25.06.2026 | 41,02 | 41,07 | 40,39 | 40,77 | -1,01% | - |
| 24.06.2026 | 42,61 | 42,64 | 40,63 | 41,18 | -3,10% | - |
| 23.06.2026 | 43,00 | 43,38 | 42,33 | 42,50 | -1,63% | - |
| 22.06.2026 | 43,47 | 43,57 | 42,84 | 43,20 | 0,05% | - |
| 19.06.2026 | 42,10 | 43,21 | 42,10 | 43,18 | 2,81% | 53.899,00 |
| 18.06.2026 | 43,06 | 43,06 | 41,98 | 42,00 | -3,20% | 311.451,00 |
| 17.06.2026 | 42,90 | 43,50 | 42,20 | 43,39 | 0,86% | 11.455,00 |
| 16.06.2026 | 43,66 | 43,76 | 42,90 | 43,02 | -2,54% | 114.631,00 |
| 15.06.2026 | 44,79 | 48,19 | 43,55 | 44,14 | -5,88% | 90.093,00 |
| 12.06.2026 | 47,12 | 47,29 | 45,77 | 46,90 | -5,99% | 42.043,00 |
| 11.06.2026 | 48,99 | 49,89 | 48,60 | 49,89 | 2,97% | 116.683,00 |
| 10.06.2026 | 47,43 | 48,54 | 46,18 | 48,45 | 2,04% | 171.346,00 |
| 09.06.2026 | 48,00 | 48,07 | 47,15 | 47,48 | -1,08% | 21.535,00 |
| 08.06.2026 | 48,51 | 49,48 | 47,87 | 48,00 | 0,63% | 49.427,00 |
| 05.06.2026 | 47,58 | 48,20 | 47,58 | 47,70 | 0,51% | 70.754,00 |
| 04.06.2026 | 47,31 | 47,74 | 46,91 | 47,46 | -0,08% | 219.508,00 |
| 03.06.2026 | 46,91 | 47,50 | 46,01 | 47,50 | 0,23% | 29.566,00 |
| 02.06.2026 | 46,88 | 47,39 | 46,29 | 47,39 | 0,08% | 32.629,00 |
| 01.06.2026 | 46,47 | 47,50 | 46,00 | 47,35 | 3,93% | 153.978,00 |
| 29.05.2026 | 45,64 | 46,45 | 45,21 | 45,56 | -1,02% | 17.598,00 |
| 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 |