51,003NOK
2,60%
Echtzeit-Aktienkurs VAR ENERGI ASA
Bid:
Ask:
Aktienkurse zur VAR ENERGI ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,82 | 50,30 | 49,50 | 49,72 | 0,02% | 13.559,00 |
| 11.11.2026 | 49,41 | 49,97 | 49,08 | 49,71 | 2,47% | 19.173,00 |
| 10.11.2026 | 49,55 | 49,55 | 47,74 | 48,51 | -2,14% | 29.999,00 |
| 09.11.2026 | 49,53 | 50,18 | 48,80 | 49,57 | -0,58% | 58.153,00 |
| 06.11.2026 | 50,44 | 50,90 | 49,50 | 49,86 | -2,12% | 25.565,00 |
| 05.11.2026 | 53,14 | 53,14 | 49,66 | 50,94 | -4,10% | 360.959,00 |
| 04.11.2026 | 55,00 | 55,00 | 52,20 | 53,12 | -1,48% | 79.506,00 |
| 03.11.2026 | 56,62 | 56,96 | 53,88 | 53,92 | -5,04% | 62.898,00 |
| 02.11.2026 | 59,10 | 59,20 | 55,88 | 56,78 | -3,70% | 205.144,00 |
| 30.10.2026 | 58,28 | 59,08 | 57,90 | 58,96 | 2,33% | 28.060,00 |
| 29.10.2026 | 58,36 | 58,64 | 57,30 | 57,62 | -1,47% | 14.131,00 |
| 28.10.2026 | 58,32 | 58,60 | 58,00 | 58,48 | 0,21% | 18.230,00 |
| 27.10.2026 | 58,68 | 59,26 | 58,08 | 58,36 | -0,44% | 58.926,00 |
| 26.10.2026 | 59,20 | 59,20 | 57,86 | 58,62 | -0,48% | 13.505,00 |
| 23.10.2026 | 56,96 | 59,00 | 56,96 | 58,90 | 2,01% | 54.775,00 |
| 22.10.2026 | 56,84 | 58,40 | 56,84 | 57,74 | 1,98% | 10.436,00 |
| 21.10.2026 | 56,80 | 57,00 | 55,30 | 56,62 | 0,00% | 40.424,00 |
| 20.10.2026 | 57,00 | 57,50 | 56,28 | 56,62 | -0,42% | 51.562,00 |
| 19.10.2026 | 55,80 | 57,08 | 55,80 | 56,86 | 1,61% | 49.911,00 |
| 16.10.2026 | 54,80 | 56,00 | 54,30 | 55,96 | 3,10% | 39.569,00 |
| 15.10.2026 | 56,00 | 56,64 | 54,22 | 54,28 | -1,60% | 49.946,00 |
| 14.10.2026 | 54,40 | 55,32 | 54,20 | 55,16 | 2,26% | 504.153,00 |
| 13.10.2026 | 54,48 | 54,50 | 53,18 | 53,94 | 0,67% | 636.057,00 |
| 12.10.2026 | 53,52 | 54,52 | 52,08 | 53,58 | 0,94% | 1.651.793,00 |
| 09.10.2026 | 52,98 | 53,98 | 52,06 | 53,08 | 0,64% | 98.269,00 |
| 08.10.2026 | 52,46 | 53,70 | 52,20 | 52,74 | 2,21% | 221.347,00 |
| 07.10.2026 | 51,20 | 52,70 | 51,10 | 51,60 | 1,49% | 146.408,00 |
| 06.10.2026 | 51,28 | 51,92 | 50,76 | 50,84 | -0,51% | 9.927,00 |
| 05.10.2026 | 51,12 | 51,94 | 51,06 | 51,10 | 0,43% | 20.920,00 |
| 02.10.2026 | 51,90 | 51,90 | 50,74 | 50,88 | 0,28% | 10.888,00 |
| 01.10.2026 | 50,86 | 50,98 | 49,97 | 50,74 | 0,12% | 8.634,00 |
| 30.09.2026 | 50,90 | 51,16 | 50,14 | 50,68 | -0,71% | 2.553,00 |
| 29.09.2026 | 51,64 | 51,66 | 50,56 | 51,04 | -1,47% | 55.768,00 |
| 28.09.2026 | 52,00 | 52,32 | 51,10 | 51,80 | 1,25% | 26.009,00 |
| 25.09.2026 | 53,28 | 53,28 | 51,00 | 51,16 | -4,12% | 19.405,00 |
| 24.09.2026 | 52,14 | 53,70 | 52,12 | 53,36 | 1,95% | 21.614,00 |
| 23.09.2026 | 51,54 | 52,34 | 50,00 | 52,34 | 2,19% | 14.190,00 |
| 22.09.2026 | 52,12 | 52,14 | 50,12 | 51,22 | -1,91% | 62.646,00 |
| 21.09.2026 | 53,12 | 53,90 | 52,16 | 52,22 | -2,94% | 38.705,00 |
| 18.09.2026 | 54,02 | 54,02 | 52,52 | 53,80 | 0,67% | 6.993,00 |
| 17.09.2026 | 53,90 | 54,02 | 52,98 | 53,44 | -1,84% | 38.437,00 |
| 16.09.2026 | 54,76 | 55,24 | 54,38 | 54,44 | -0,11% | 6.441,00 |
| 15.09.2026 | 54,74 | 54,74 | 53,46 | 54,50 | -0,44% | 44.568,00 |
| 14.09.2026 | 54,16 | 54,90 | 53,84 | 54,74 | 2,86% | 56.646,00 |
| 11.09.2026 | 53,30 | 54,42 | 52,46 | 53,22 | -1,33% | 43.112,00 |
| 10.09.2026 | 53,46 | 54,50 | 53,46 | 53,94 | 1,85% | 23.359,00 |
| 09.09.2026 | 52,18 | 53,02 | 52,04 | 52,96 | 2,48% | 35.487,00 |
| 08.09.2026 | 51,00 | 52,00 | 50,98 | 51,68 | 1,93% | 92.363,00 |
| 07.09.2026 | 50,00 | 51,08 | 50,00 | 50,70 | 1,40% | 28.582,00 |
| 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 |