51,135NOK
0,22%
Echtzeit-Aktienkurs VAR Energi AS
Bid:
Ask:
Aktienkurse zur VAR Energi AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 51,62 | 51,63 | 50,51 | 51,02 | -1,25% | - |
| 28.09.2026 | 51,57 | 52,27 | 51,48 | 51,67 | 0,99% | - |
| 25.09.2026 | 52,35 | 52,35 | 50,97 | 51,16 | -4,19% | - |
| 24.09.2026 | 52,61 | 53,69 | 52,61 | 53,40 | 2,07% | - |
| 23.09.2026 | 51,40 | 52,35 | 50,81 | 52,32 | 1,76% | - |
| 22.09.2026 | 51,14 | 52,27 | 50,13 | 51,41 | 0,01% | - |
| 21.09.2026 | 53,49 | 53,49 | 50,97 | 51,41 | -4,64% | - |
| 18.09.2026 | 53,64 | 53,91 | 52,60 | 53,91 | 0,01% | - |
| 17.09.2026 | 53,70 | 53,92 | 52,88 | 53,91 | -0,64% | - |
| 16.09.2026 | 54,83 | 55,22 | 54,23 | 54,25 | -0,67% | - |
| 15.09.2026 | 54,40 | 54,68 | 53,57 | 54,62 | 0,84% | - |
| 14.09.2026 | 54,36 | 55,15 | 53,83 | 54,16 | 1,62% | - |
| 11.09.2026 | 53,71 | 53,71 | 52,72 | 53,30 | 0,67% | - |
| 10.09.2026 | 53,31 | 54,53 | 52,94 | 52,95 | -0,84% | - |
| 09.09.2026 | 52,17 | 53,45 | 51,98 | 53,40 | 2,66% | - |
| 08.09.2026 | 50,73 | 52,06 | 50,73 | 52,01 | 2,83% | - |
| 07.09.2026 | 50,95 | 51,14 | 50,43 | 50,58 | 1,16% | - |
| 04.09.2026 | 50,48 | 50,64 | 49,74 | 50,00 | -0,64% | 15.402,00 |
| 03.09.2026 | 51,00 | 51,00 | 49,70 | 50,32 | 0,28% | 24.144,00 |
| 02.09.2026 | 50,50 | 51,28 | 50,16 | 50,18 | 0,16% | 61.497,00 |
| 01.09.2026 | 49,77 | 50,20 | 49,49 | 50,10 | 0,95% | 33.539,00 |
| 31.08.2026 | 49,47 | 49,79 | 49,11 | 49,63 | 2,25% | 51.638,00 |
| 28.08.2026 | 48,42 | 48,90 | 48,42 | 48,54 | -0,08% | 9.704,00 |
| 27.08.2026 | 48,50 | 49,02 | 48,05 | 48,58 | 0,96% | 17.993,00 |
| 26.08.2026 | 48,75 | 48,75 | 47,04 | 48,12 | -0,17% | 27.419,00 |
| 25.08.2026 | 49,00 | 49,01 | 47,95 | 48,20 | -2,27% | 62.944,00 |
| 24.08.2026 | 49,70 | 49,79 | 48,92 | 49,32 | -0,34% | 37.844,00 |
| 21.08.2026 | 51,48 | 51,48 | 49,01 | 49,49 | -4,35% | 34.329,00 |
| 20.08.2026 | 50,40 | 51,76 | 50,04 | 51,74 | 3,07% | 25.591,00 |
| 19.08.2026 | 49,67 | 50,34 | 49,40 | 50,20 | 1,95% | 38.258,00 |
| 18.08.2026 | 48,63 | 49,30 | 48,55 | 49,24 | 1,38% | 34.705,00 |
| 17.08.2026 | 48,60 | 48,73 | 48,40 | 48,57 | -0,02% | 18.074,00 |
| 14.08.2026 | 48,54 | 48,58 | 48,00 | 48,58 | 1,93% | 9.308,00 |
| 13.08.2026 | 48,74 | 48,82 | 47,60 | 47,66 | -2,38% | 18.328,00 |
| 12.08.2026 | 48,62 | 48,82 | 48,25 | 48,82 | 0,81% | 5.379,00 |
| 11.08.2026 | 47,75 | 48,91 | 47,75 | 48,43 | 3,33% | 44.073,00 |
| 10.08.2026 | 46,72 | 46,87 | 46,49 | 46,87 | 1,27% | 1.012,00 |
| 07.08.2026 | 46,53 | 47,07 | 46,04 | 46,28 | 0,24% | 13.659,00 |
| 06.08.2026 | 46,44 | 46,56 | 46,17 | 46,17 | -0,39% | 30.501,00 |
| 05.08.2026 | 46,75 | 47,10 | 46,35 | 46,35 | -0,94% | 31.955,00 |
| 04.08.2026 | 47,16 | 48,25 | 46,39 | 46,79 | -0,13% | 29.700,00 |
| 03.08.2026 | 45,81 | 48,60 | 45,81 | 46,85 | -0,89% | 54.708,00 |
| 31.07.2026 | 47,40 | 47,60 | 47,06 | 47,27 | -0,38% | 15.501,00 |
| 30.07.2026 | 48,27 | 48,27 | 47,22 | 47,45 | -0,82% | 12.524,00 |
| 29.07.2026 | 46,96 | 48,01 | 46,62 | 47,84 | 2,20% | 32.244,00 |
| 28.07.2026 | 46,36 | 46,93 | 46,02 | 46,81 | 0,13% | 41.759,00 |
| 27.07.2026 | 46,57 | 47,50 | 46,12 | 46,75 | -3,41% | 45.889,00 |
| 24.07.2026 | 49,20 | 49,20 | 47,99 | 48,40 | -1,22% | 65.871,00 |
| 23.07.2026 | 48,58 | 49,11 | 48,24 | 49,00 | 1,07% | 31.120,00 |
| 22.07.2026 | 47,04 | 48,53 | 47,03 | 48,48 | 4,26% | 82.460,00 |
| 21.07.2026 | 45,00 | 46,50 | 45,00 | 46,50 | 5,92% | 30.690,00 |
| 20.07.2026 | 45,10 | 45,58 | 43,69 | 43,90 | -1,46% | 28.699,00 |
| 17.07.2026 | 43,53 | 44,55 | 43,52 | 44,55 | 2,53% | 60.340,00 |
| 16.07.2026 | 43,50 | 43,50 | 42,57 | 43,45 | 0,09% | 8.558,00 |
| 15.07.2026 | 44,00 | 44,00 | 43,11 | 43,41 | -0,85% | 19.636,00 |
| 14.07.2026 | 44,35 | 44,99 | 43,11 | 43,78 | 0,30% | 17.144,00 |
| 13.07.2026 | 42,98 | 43,65 | 42,40 | 43,65 | 3,78% | 26.572,00 |
| 10.07.2026 | 42,16 | 42,31 | 41,90 | 42,06 | -0,97% | 18.292,00 |
| 09.07.2026 | 42,77 | 42,78 | 42,00 | 42,47 | -1,46% | 16.406,00 |
| 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 | 0,67% | 44.181,00 |
| 26.06.2026 | 40,50 | 40,81 | 40,34 | 40,59 | -0,12% | 11.834,00 |
| 25.06.2026 | 41,30 | 41,51 | 40,40 | 40,64 | -1,57% | 15.120,00 |
| 24.06.2026 | 42,41 | 42,41 | 40,70 | 41,29 | -2,69% | 27.967,00 |
| 23.06.2026 | 43,09 | 43,29 | 42,43 | 42,43 | -1,46% | 17.536,00 |
| 22.06.2026 | 43,37 | 44,00 | 42,80 | 43,06 | -0,28% | 69.330,00 |
| 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% | 121.653,00 |
| 10.06.2026 | 47,43 | 48,54 | 46,18 | 48,45 | 2,04% | 171.801,00 |
| 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 | -0,08% | 219.718,00 |
| 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 | 1,73% | 180.649,00 |
| 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 |